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 3.906 3.921 3.887 3.899 524,708 +0.00(+0.00%)
Oct 26, 2012 3.895 3.899 3.899 3.899 391,093 +0.03(+0.88%)
Oct 25, 2012 3.861 3.887 3.853 3.865 538,333 -0.02(-0.39%)
Oct 24, 2012 3.902 3.902 3.876 3.880 326,186 +0.00(+0.00%)
Oct 23, 2012 3.865 3.887 3.858 3.880 316,994 +0.02(+0.39%)
Oct 19, 2012 3.853 3.865 3.842 3.865 255,991 +0.03(+0.89%)
Oct 18, 2012 3.857 3.857 3.816 3.831 353,282 -0.00(-0.10%)
Oct 17, 2012 3.876 3.876 3.823 3.834 387,744 +0.01(+0.20%)
Oct 16, 2012 3.868 3.891 3.812 3.827 818,407 -0.05(-1.23%)
Oct 15, 2012 3.875 3.897 3.856 3.875 395,539 -0.01(-0.19%)
Oct 12, 2012 3.893 3.893 3.871 3.882 307,694 +0.00(+0.10%)
Oct 11, 2012 3.871 3.893 3.848 3.878 463,375 +0.03(+0.68%)
Oct 10, 2012 3.845 3.860 3.830 3.852 278,694 +0.00(+0.00%)
Oct 09, 2012 3.867 3.871 3.837 3.852 382,584 -0.00(-0.10%)
Oct 08, 2012 3.833 3.860 3.830 3.856 280,084 +0.02(+0.49%)
Oct 05, 2012 3.837 3.860 3.837 3.837 229,963 -0.02(-0.49%)
Oct 04, 2012 3.845 3.856 3.822 3.856 461,364 +0.01(+0.29%)
Oct 03, 2012 3.803 3.848 3.803 3.845 540,244 +0.03(+0.89%)
Oct 02, 2012 3.830 3.837 3.811 3.811 264,913 -0.03(-0.88%)
Oct 01, 2012 3.803 3.845 3.803 3.845 367,476 +0.05(+1.19%)
Sep 28, 2012 3.811 3.840 3.788 3.800 751,552 +0.00(+0.00%)
Sep 27, 2012 3.811 3.818 3.800 3.800 391,717 -0.02(-0.39%)
Sep 26, 2012 3.796 3.826 3.796 3.815 608,919 +0.01(+0.30%)
Sep 25, 2012 3.815 3.818 3.803 3.803 694,590 -0.02(-0.39%)
Sep 24, 2012 3.788 3.818 3.773 3.818 402,688 +0.04(+0.99%)
Sep 21, 2012 3.800 3.803 3.773 3.781 306,352 -0.01(-0.20%)
Sep 20, 2012 3.811 3.811 3.766 3.788 473,877 -0.03(-0.79%)
Sep 19, 2012 3.788 3.818 3.762 3.818 482,528 +0.05(+1.29%)
Sep 18, 2012 3.766 3.788 3.754 3.769 406,885 -0.01(-0.26%)
Sep 17, 2012 3.772 3.798 3.746 3.779 431,103 +0.03(+0.70%)
Sep 14, 2012 3.768 3.772 3.753 3.753 367,298 -0.00(-0.10%)
Sep 13, 2012 3.750 3.768 3.742 3.757 420,005 -0.01(-0.20%)
Sep 12, 2012 3.768 3.768 3.750 3.764 348,011 +0.01(+0.20%)
Sep 11, 2012 3.757 3.757 3.735 3.757 310,508 +0.02(+0.50%)
Sep 10, 2012 3.708 3.753 3.708 3.738 343,427 +0.01(+0.30%)
Sep 07, 2012 3.716 3.727 3.705 3.727 365,287 +0.01(+0.30%)
Sep 06, 2012 3.712 3.723 3.705 3.716 350,600 +0.00(+0.00%)
Sep 05, 2012 3.723 3.735 3.705 3.716 417,619 -0.02(-0.50%)
Sep 04, 2012 3.720 3.736 3.720 3.735 338,176 +0.01(+0.30%)
Aug 31, 2012 3.738 3.738 3.712 3.723 292,401 -0.01(-0.20%)
Aug 30, 2012 3.738 3.738 3.697 3.731 555,748 -0.01(-0.20%)
Aug 29, 2012 3.727 3.753 3.727 3.738 357,449 +0.02(+0.50%)
Aug 27, 2012 3.697 3.731 3.694 3.720 492,363 +0.02(+0.61%)
Aug 24, 2012 3.705 3.708 3.690 3.697 383,396 -0.00(-0.10%)
Aug 23, 2012 3.690 3.701 3.685 3.701 415,407 +0.01(+0.20%)
Aug 22, 2012 3.686 3.694 3.679 3.694 213,507 +0.01(+0.41%)
Aug 21, 2012 3.694 3.697 3.664 3.679 215,028 -0.01(-0.40%)
Aug 20, 2012 3.701 3.701 3.682 3.694 320,003 +0.00(+0.00%)
Aug 17, 2012 3.697 3.705 3.686 3.694 188,444 -0.01(-0.20%)
Aug 16, 2012 3.694 3.701 3.686 3.701 282,529 +0.00(+0.10%)
Aug 15, 2012 3.697 3.702 3.679 3.697 526,171 -0.01(-0.40%)
Aug 14, 2012 3.701 3.712 3.682 3.712 537,428 +0.02(+0.54%)
Aug 13, 2012 3.703 3.703 3.659 3.692 449,368 -0.00(-0.10%)
Aug 10, 2012 3.700 3.703 3.674 3.696 294,851 -0.02(-0.50%)
Aug 09, 2012 3.715 3.715 3.696 3.715 313,082 +0.01(+0.30%)
Aug 08, 2012 3.692 3.707 3.689 3.703 231,052 -0.00(-0.10%)
Aug 07, 2012 3.692 3.715 3.682 3.707 398,387 +0.01(+0.30%)
Aug 06, 2012 3.677 3.707 3.677 3.696 258,289 +0.00(+0.10%)
Aug 03, 2012 3.700 3.700 3.681 3.692 204,222 -0.01(-0.20%)
Aug 02, 2012 3.700 3.703 3.681 3.700 367,194 +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.