Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Charter Income Trust (NY: MCR )

6.240 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 2.068 2.120 2.061 2.099 179,928 +0.05(+2.69%)
Nov 26, 2008 1.998 2.059 1.984 2.044 351,652 +0.05(+2.29%)
Nov 25, 2008 1.971 2.071 1.955 1.998 373,780 +0.03(+1.55%)
Nov 24, 2008 1.891 2.004 1.824 1.967 300,478 +0.05(+2.38%)
Nov 21, 2008 1.839 1.922 1.830 1.922 588,269 +0.08(+4.13%)
Nov 20, 2008 1.861 1.977 1.830 1.845 768,915 -0.09(-4.57%)
Nov 19, 2008 2.074 2.074 1.876 1.934 713,456 -0.13(-6.07%)
Nov 18, 2008 2.111 2.111 1.983 2.059 387,234 -0.02(-1.17%)
Nov 17, 2008 2.108 2.132 2.050 2.083 199,326 -0.01(-0.58%)
Nov 14, 2008 2.111 2.147 2.080 2.096 0 -0.01(-0.68%)
Nov 13, 2008 2.080 2.288 2.080 2.110 662,836 +0.01(+0.69%)
Nov 12, 2008 2.090 2.123 2.065 2.096 321,042 -0.02(-1.02%)
Nov 11, 2008 2.035 2.120 2.035 2.117 384,379 -0.00(-0.14%)
Nov 10, 2008 2.114 2.151 2.114 2.120 320,793 +0.01(+0.29%)
Nov 07, 2008 2.086 2.120 2.083 2.114 0 +0.02(+0.73%)
Nov 06, 2008 2.090 2.120 2.090 2.099 537,157 +0.00(+0.15%)
Nov 05, 2008 2.120 2.166 2.074 2.096 796,463 -0.02(-1.15%)
Nov 04, 2008 2.120 2.120 2.102 2.120 542,631 +0.02(+1.16%)
Nov 03, 2008 2.147 2.147 2.090 2.096 1,107,890 -0.08(-3.78%)
Oct 31, 2008 2.074 2.178 2.073 2.178 0 +0.11(+5.15%)
Oct 30, 2008 2.059 2.090 2.059 2.071 1,028,631 +0.01(+0.59%)
Oct 29, 2008 2.117 2.117 2.056 2.059 196,510 -0.04(-1.78%)
Oct 28, 2008 2.120 2.120 2.093 2.096 264,331 +0.02(+0.77%)
Oct 27, 2008 2.013 2.090 2.013 2.080 221,228 +0.01(+0.59%)
Oct 24, 2008 1.946 2.147 1.946 2.068 0 -0.05(-2.45%)
Oct 23, 2008 2.129 2.184 2.105 2.120 356,615 -0.05(-2.11%)
Oct 22, 2008 2.151 2.306 2.135 2.166 460,546 +0.02(+0.71%)
Oct 21, 2008 2.196 2.208 2.144 2.151 223,448 -0.02(-1.12%)
Oct 20, 2008 2.208 2.212 2.138 2.175 443,332 +0.02(+0.71%)
Oct 17, 2008 2.099 2.196 2.071 2.160 0 +0.01(+0.57%)
Oct 16, 2008 2.166 2.212 2.120 2.147 238,390 +0.04(+1.73%)
Oct 15, 2008 2.090 2.181 2.074 2.111 458,819 +0.02(+0.73%)
Oct 14, 2008 2.215 2.288 2.050 2.096 564,724 -0.04(-1.86%)
Oct 13, 2008 1.931 2.135 1.931 2.135 416,588 +0.23(+12.36%)
Oct 10, 2008 1.934 2.257 1.763 1.900 0 -0.04(-1.89%)
Oct 09, 2008 1.894 1.967 1.894 1.937 1,529,039 +0.00(+0.00%)
Oct 08, 2008 1.980 2.111 1.830 1.937 1,626,292 -0.13(-6.06%)
Oct 07, 2008 2.135 2.224 2.062 2.062 397,515 -0.18(-8.03%)
Oct 06, 2008 2.199 2.254 2.056 2.242 862,901 -0.05(-2.13%)
Oct 03, 2008 2.260 2.297 2.260 2.291 0 -0.00(-0.13%)
Oct 02, 2008 2.355 2.355 2.287 2.294 391,889 -0.03(-1.44%)
Oct 01, 2008 2.208 2.355 2.196 2.327 218,196 +0.09(+3.87%)
Sep 30, 2008 2.208 2.280 2.208 2.241 471,325 +0.02(+0.91%)
Sep 29, 2008 2.288 2.311 2.212 2.221 391,702 -0.13(-5.58%)
Sep 26, 2008 2.324 2.358 2.318 2.352 0 -0.02(-1.03%)
Sep 25, 2008 2.382 2.510 2.364 2.376 556,053 -0.01(-0.38%)
Sep 24, 2008 2.364 2.388 2.361 2.385 256,880 +0.01(+0.39%)
Sep 23, 2008 2.391 2.391 2.364 2.376 266,760 +0.01(+0.52%)
Sep 22, 2008 2.358 2.376 2.349 2.364 282,008 -0.02(-0.90%)
Sep 19, 2008 2.330 2.385 2.260 2.385 0 +0.13(+5.53%)
Sep 18, 2008 2.288 2.334 2.227 2.260 595,500 -0.02(-0.67%)
Sep 17, 2008 2.221 2.285 2.193 2.276 1,111,064 -0.07(-2.99%)
Sep 16, 2008 2.340 2.425 2.135 2.346 680,428 -0.03(-1.28%)
Sep 15, 2008 2.443 2.480 2.358 2.376 596,769 -0.09(-3.71%)
Sep 12, 2008 2.462 2.489 2.456 2.468 0 +0.00(+0.00%)
Sep 11, 2008 2.480 2.498 2.462 2.468 230,381 -0.03(-1.34%)
Sep 10, 2008 2.492 2.501 2.474 2.501 181,626 -0.01(-0.24%)
Sep 09, 2008 2.498 2.507 2.495 2.507 173,198 +0.00(+0.12%)
Sep 08, 2008 2.498 2.507 2.495 2.504 181,663 +0.01(+0.24%)
Sep 05, 2008 2.492 2.501 2.486 2.498 0 -0.00(-0.12%)
Sep 04, 2008 2.520 2.520 2.495 2.501 234,535 -0.02(-0.61%)
Sep 03, 2008 2.501 2.517 2.498 2.517 199,087 +0.02(+0.73%)
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.