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

MFS Charter Income Trust (NY: MCR )

6.430 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 30, 2010 2.936 2.945 2.920 2.923 361,783 -0.01(-0.31%)
Nov 29, 2010 2.948 2.948 2.923 2.933 420,470 -0.00(-0.10%)
Nov 26, 2010 2.936 2.957 2.920 2.936 242,270 -0.02(-0.52%)
Nov 24, 2010 2.933 2.951 2.951 2.951 476,298 +0.02(+0.63%)
Nov 23, 2010 2.933 2.939 2.917 2.933 332,576 +0.00(+0.10%)
Nov 22, 2010 2.920 2.929 2.905 2.929 412,298 +0.02(+0.63%)
Nov 19, 2010 2.914 2.914 2.899 2.911 273,124 +0.00(+0.11%)
Nov 18, 2010 2.889 2.908 2.874 2.908 476,106 +0.03(+1.18%)
Nov 17, 2010 2.813 2.880 2.813 2.874 513,114 +0.05(+1.63%)
Nov 16, 2010 2.859 2.859 2.760 2.828 944,945 -0.02(-0.65%)
Nov 15, 2010 2.911 2.926 2.843 2.846 766,377 -0.07(-2.53%)
Nov 12, 2010 2.929 2.957 2.920 2.920 550,409 -0.03(-1.04%)
Nov 11, 2010 2.988 2.988 2.939 2.951 855,677 -0.04(-1.44%)
Nov 10, 2010 2.994 3.022 2.969 2.994 759,188 +0.00(+0.00%)
Nov 09, 2010 2.982 2.994 2.982 2.994 370,462 +0.00(+0.10%)
Nov 08, 2010 2.985 2.994 2.982 2.991 481,835 +0.01(+0.30%)
Nov 05, 2010 2.991 2.991 2.976 2.982 603,836 +0.00(+0.00%)
Nov 04, 2010 2.991 2.997 2.976 2.982 696,582 -0.01(-0.20%)
Nov 03, 2010 3.000 3.000 2.982 2.988 375,386 -0.00(-0.10%)
Nov 02, 2010 3.003 3.003 2.982 2.991 430,015 +0.00(+0.00%)
Nov 01, 2010 3.003 3.010 2.988 2.991 458,195 +0.01(+0.20%)
Oct 29, 2010 3.034 3.034 2.985 2.985 473,287 -0.03(-1.11%)
Oct 28, 2010 3.019 3.028 3.019 3.019 293,182 -0.01(-0.20%)
Oct 27, 2010 3.010 3.025 3.010 3.025 516,113 +0.00(+0.10%)
Oct 25, 2010 3.019 3.022 3.010 3.022 362,814 +0.00(+0.10%)
Oct 22, 2010 3.016 3.019 3.006 3.019 305,757 +0.01(+0.20%)
Oct 21, 2010 3.003 3.016 3.000 3.013 330,196 +0.01(+0.31%)
Oct 20, 2010 2.988 3.003 2.986 3.003 441,166 +0.00(+0.10%)
Oct 19, 2010 2.970 3.000 2.970 3.000 591,261 +0.03(+1.13%)
Oct 18, 2010 2.982 2.988 2.967 2.967 326,884 -0.01(-0.41%)
Oct 15, 2010 2.991 2.997 2.976 2.979 393,443 -0.02(-0.61%)
Oct 14, 2010 2.988 3.000 2.985 2.997 311,386 +0.01(+0.41%)
Oct 13, 2010 2.988 2.991 2.982 2.985 528,908 +0.00(+0.00%)
Oct 12, 2010 2.979 2.985 2.970 2.985 407,176 +0.01(+0.30%)
Oct 11, 2010 2.958 2.988 2.958 2.976 341,073 +0.01(+0.20%)
Oct 08, 2010 2.970 2.991 2.970 2.970 533,599 -0.02(-0.51%)
Oct 07, 2010 2.970 2.991 2.967 2.985 245,546 +0.02(+0.72%)
Oct 06, 2010 2.985 2.994 2.964 2.964 379,151 -0.02(-0.81%)
Oct 05, 2010 3.004 3.004 2.964 2.988 353,089 -0.00(-0.10%)
Oct 04, 2010 2.982 3.010 2.961 2.991 433,242 +0.02(+0.61%)
Oct 01, 2010 2.973 2.973 2.961 2.973 273,156 +0.00(+0.10%)
Sep 30, 2010 2.976 2.976 2.958 2.970 423,054 +0.01(+0.31%)
Sep 29, 2010 2.928 2.967 2.928 2.961 477,191 +0.01(+0.21%)
Sep 28, 2010 2.943 2.958 2.935 2.955 429,751 +0.01(+0.31%)
Sep 27, 2010 2.934 2.951 2.928 2.946 429,814 +0.01(+0.31%)
Sep 24, 2010 2.931 2.937 2.912 2.937 358,446 +0.01(+0.21%)
Sep 23, 2010 2.906 2.931 2.906 2.931 291,530 +0.02(+0.66%)
Sep 22, 2010 2.937 2.937 2.897 2.912 596,544 -0.03(-0.96%)
Sep 21, 2010 2.949 2.949 2.925 2.940 392,240 +0.00(+0.00%)
Sep 20, 2010 2.925 2.940 2.922 2.940 323,997 +0.02(+0.52%)
Sep 17, 2010 2.925 2.934 2.922 2.925 294,052 -0.00(-0.10%)
Sep 15, 2010 2.931 2.931 2.915 2.928 249,106 -0.00(-0.10%)
Sep 14, 2010 2.900 2.934 2.897 2.931 804,547 +0.01(+0.42%)
Sep 13, 2010 2.943 2.943 2.915 2.918 444,032 -0.00(-0.12%)
Sep 10, 2010 2.928 2.928 2.922 2.922 291,475 -0.01(-0.20%)
Sep 09, 2010 2.925 2.928 2.919 2.928 314,732 +0.00(+0.00%)
Sep 08, 2010 2.928 2.928 2.913 2.928 368,489 +0.01(+0.31%)
Sep 07, 2010 2.919 2.919 2.904 2.919 428,334 +0.00(+0.00%)
Sep 03, 2010 2.904 2.919 2.886 2.919 652,653 +0.02(+0.73%)
Sep 02, 2010 2.916 2.919 2.898 2.898 760,099 -0.02(-0.62%)
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.