Skip to main content

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.907 3.922 3.888 3.900 524,565 +0.00(+0.00%)
Oct 26, 2012 3.896 3.900 3.900 3.900 390,986 +0.03(+0.88%)
Oct 25, 2012 3.862 3.888 3.854 3.866 538,186 -0.02(-0.39%)
Oct 24, 2012 3.903 3.903 3.877 3.881 326,097 +0.00(+0.00%)
Oct 23, 2012 3.866 3.888 3.859 3.881 316,908 +0.02(+0.39%)
Oct 19, 2012 3.854 3.866 3.843 3.866 255,921 +0.03(+0.89%)
Oct 18, 2012 3.858 3.858 3.817 3.832 353,185 -0.00(-0.10%)
Oct 17, 2012 3.877 3.877 3.824 3.835 387,638 +0.01(+0.20%)
Oct 16, 2012 3.869 3.892 3.813 3.828 818,183 -0.05(-1.23%)
Oct 15, 2012 3.876 3.898 3.857 3.876 395,431 -0.01(-0.19%)
Oct 12, 2012 3.894 3.894 3.872 3.883 307,610 +0.00(+0.10%)
Oct 11, 2012 3.872 3.894 3.849 3.879 463,248 +0.03(+0.68%)
Oct 10, 2012 3.846 3.861 3.831 3.853 278,618 +0.00(+0.00%)
Oct 09, 2012 3.868 3.872 3.838 3.853 382,479 -0.00(-0.10%)
Oct 08, 2012 3.834 3.861 3.831 3.857 280,008 +0.02(+0.49%)
Oct 05, 2012 3.838 3.861 3.838 3.838 229,900 -0.02(-0.49%)
Oct 04, 2012 3.846 3.857 3.823 3.857 461,238 +0.01(+0.29%)
Oct 03, 2012 3.804 3.849 3.804 3.846 540,096 +0.03(+0.89%)
Oct 02, 2012 3.831 3.838 3.812 3.812 264,841 -0.03(-0.88%)
Oct 01, 2012 3.804 3.846 3.804 3.846 367,376 +0.05(+1.19%)
Sep 28, 2012 3.812 3.841 3.789 3.801 751,346 +0.00(+0.00%)
Sep 27, 2012 3.812 3.819 3.801 3.801 391,609 -0.02(-0.39%)
Sep 26, 2012 3.797 3.827 3.797 3.816 608,753 +0.01(+0.30%)
Sep 25, 2012 3.816 3.819 3.804 3.804 694,400 -0.02(-0.39%)
Sep 24, 2012 3.789 3.819 3.774 3.819 402,577 +0.04(+0.99%)
Sep 21, 2012 3.801 3.804 3.774 3.782 306,268 -0.01(-0.20%)
Sep 20, 2012 3.812 3.812 3.767 3.789 473,748 -0.03(-0.79%)
Sep 19, 2012 3.789 3.819 3.763 3.819 482,396 +0.05(+1.29%)
Sep 18, 2012 3.767 3.789 3.756 3.771 406,774 -0.01(-0.26%)
Sep 17, 2012 3.773 3.799 3.747 3.780 430,986 +0.03(+0.70%)
Sep 14, 2012 3.769 3.773 3.754 3.754 367,197 -0.00(-0.10%)
Sep 13, 2012 3.751 3.769 3.743 3.758 419,890 -0.01(-0.20%)
Sep 12, 2012 3.769 3.769 3.751 3.766 347,915 +0.01(+0.20%)
Sep 11, 2012 3.758 3.758 3.736 3.758 310,423 +0.02(+0.50%)
Sep 10, 2012 3.709 3.754 3.709 3.739 343,333 +0.01(+0.30%)
Sep 07, 2012 3.717 3.728 3.706 3.728 365,187 +0.01(+0.30%)
Sep 06, 2012 3.713 3.724 3.706 3.717 350,504 +0.00(+0.00%)
Sep 05, 2012 3.724 3.736 3.706 3.717 417,505 -0.02(-0.50%)
Sep 04, 2012 3.721 3.738 3.721 3.736 338,083 +0.01(+0.30%)
Aug 31, 2012 3.739 3.739 3.713 3.724 292,321 -0.01(-0.20%)
Aug 30, 2012 3.739 3.739 3.698 3.732 555,596 -0.01(-0.20%)
Aug 29, 2012 3.728 3.754 3.728 3.739 357,352 +0.02(+0.50%)
Aug 27, 2012 3.698 3.732 3.695 3.721 492,228 +0.02(+0.61%)
Aug 24, 2012 3.706 3.709 3.691 3.698 383,291 -0.00(-0.10%)
Aug 23, 2012 3.691 3.702 3.686 3.702 415,293 +0.01(+0.20%)
Aug 22, 2012 3.687 3.695 3.680 3.695 213,449 +0.01(+0.41%)
Aug 21, 2012 3.695 3.698 3.665 3.680 214,969 -0.01(-0.40%)
Aug 20, 2012 3.702 3.702 3.683 3.695 319,915 +0.00(+0.00%)
Aug 17, 2012 3.698 3.706 3.687 3.695 188,393 -0.01(-0.20%)
Aug 16, 2012 3.695 3.702 3.687 3.702 282,452 +0.00(+0.10%)
Aug 15, 2012 3.698 3.703 3.680 3.698 526,027 -0.01(-0.40%)
Aug 14, 2012 3.702 3.713 3.683 3.713 537,280 +0.02(+0.54%)
Aug 13, 2012 3.704 3.704 3.660 3.693 449,246 -0.00(-0.10%)
Aug 10, 2012 3.701 3.704 3.675 3.697 294,770 -0.02(-0.50%)
Aug 09, 2012 3.716 3.716 3.697 3.716 312,996 +0.01(+0.30%)
Aug 08, 2012 3.693 3.708 3.690 3.704 230,989 -0.00(-0.10%)
Aug 07, 2012 3.693 3.716 3.683 3.708 398,278 +0.01(+0.30%)
Aug 06, 2012 3.678 3.708 3.678 3.697 258,218 +0.00(+0.10%)
Aug 03, 2012 3.701 3.701 3.682 3.693 204,167 -0.01(-0.20%)
Aug 02, 2012 3.701 3.704 3.682 3.701 367,093 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.