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

MFS Charter Income Trust (NY: MCR )

6.234 +0.003 (+0.06%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 3, 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, 2011 3.202 3.202 3.163 3.191 686,775 +0.04(+1.13%)
Nov 29, 2011 3.148 3.169 3.138 3.156 429,948 +0.02(+0.57%)
Nov 28, 2011 3.173 3.181 3.123 3.138 417,535 +0.01(+0.23%)
Nov 25, 2011 3.145 3.166 3.131 3.131 169,536 +0.00(+0.00%)
Nov 23, 2011 3.145 3.157 3.118 3.131 309,269 -0.02(-0.68%)
Nov 22, 2011 3.134 3.159 3.116 3.152 536,174 +0.04(+1.15%)
Nov 21, 2011 3.134 3.138 3.106 3.116 276,689 -0.02(-0.57%)
Nov 18, 2011 3.166 3.173 3.134 3.134 267,536 -0.03(-1.02%)
Nov 17, 2011 3.177 3.188 3.138 3.166 356,825 +0.01(+0.34%)
Nov 16, 2011 3.141 3.173 3.141 3.156 280,539 -0.00(-0.11%)
Nov 15, 2011 3.145 3.159 3.138 3.159 300,899 +0.00(+0.11%)
Nov 14, 2011 3.184 3.184 3.138 3.156 251,163 -0.01(-0.40%)
Nov 11, 2011 3.211 3.214 3.136 3.168 892,025 -0.03(-0.89%)
Nov 10, 2011 3.186 3.207 3.175 3.197 309,444 +0.01(+0.42%)
Nov 09, 2011 3.168 3.214 3.168 3.183 362,881 -0.03(-0.97%)
Nov 08, 2011 3.211 3.222 3.207 3.214 265,455 +0.00(+0.11%)
Nov 07, 2011 3.214 3.222 3.200 3.211 247,623 +0.01(+0.33%)
Nov 04, 2011 3.218 3.225 3.197 3.200 189,712 -0.02(-0.55%)
Nov 03, 2011 3.229 3.229 3.211 3.218 223,551 +0.01(+0.22%)
Nov 02, 2011 3.232 3.232 3.204 3.211 192,350 +0.00(+0.03%)
Nov 01, 2011 3.197 3.229 3.140 3.210 437,242 -0.00(-0.03%)
Oct 31, 2011 3.243 3.243 3.207 3.211 269,451 -0.01(-0.44%)
Oct 28, 2011 3.193 3.307 3.193 3.225 402,905 +0.03(+0.89%)
Oct 27, 2011 3.214 3.232 3.190 3.197 356,760 +0.01(+0.33%)
Oct 26, 2011 3.179 3.186 3.172 3.186 230,671 +0.03(+1.01%)
Oct 25, 2011 3.168 3.179 3.151 3.154 273,043 -0.02(-0.78%)
Oct 24, 2011 3.182 3.182 3.158 3.179 242,177 +0.01(+0.45%)
Oct 21, 2011 3.136 3.165 3.122 3.165 270,461 +0.04(+1.14%)
Oct 20, 2011 3.140 3.140 3.097 3.129 240,342 -0.00(-0.11%)
Oct 19, 2011 3.119 3.133 3.104 3.133 225,873 +0.01(+0.46%)
Oct 18, 2011 3.090 3.119 3.076 3.119 189,160 +0.02(+0.57%)
Oct 17, 2011 3.094 3.101 3.065 3.101 347,390 +0.00(+0.11%)
Oct 14, 2011 3.101 3.101 3.058 3.097 483,868 +0.02(+0.81%)
Oct 13, 2011 3.072 3.079 3.051 3.072 204,957 +0.01(+0.23%)
Oct 12, 2011 3.069 3.075 3.053 3.065 318,901 +0.00(+0.00%)
Oct 11, 2011 3.065 3.083 3.055 3.065 286,428 -0.01(-0.40%)
Oct 10, 2011 3.007 3.078 2.997 3.078 362,878 +0.10(+3.20%)
Oct 07, 2011 3.011 3.014 2.965 2.982 340,557 -0.00(-0.12%)
Oct 06, 2011 2.929 2.989 2.926 2.986 454,660 +0.06(+1.93%)
Oct 05, 2011 2.944 2.944 2.919 2.929 449,430 +0.00(+0.12%)
Oct 04, 2011 2.958 2.965 2.912 2.926 618,244 -0.06(-1.89%)
Oct 03, 2011 3.004 3.014 2.968 2.982 481,967 -0.03(-0.94%)
Sep 30, 2011 3.099 3.099 2.997 3.011 506,665 -0.08(-2.74%)
Sep 29, 2011 3.124 3.131 3.071 3.095 260,457 -0.01(-0.45%)
Sep 28, 2011 3.134 3.134 3.099 3.109 175,319 -0.02(-0.68%)
Sep 27, 2011 3.116 3.134 3.102 3.131 295,618 +0.03(+1.03%)
Sep 26, 2011 3.092 3.113 3.057 3.099 287,886 +0.01(+0.46%)
Sep 23, 2011 3.134 3.134 3.081 3.085 313,253 -0.03(-1.02%)
Sep 22, 2011 3.131 3.141 3.106 3.116 428,092 -0.04(-1.23%)
Sep 21, 2011 3.176 3.180 3.134 3.155 298,434 -0.01(-0.22%)
Sep 20, 2011 3.169 3.173 3.141 3.162 236,549 +0.00(+0.11%)
Sep 19, 2011 3.134 3.159 3.124 3.159 271,068 +0.01(+0.45%)
Sep 16, 2011 3.152 3.152 3.116 3.145 497,800 +0.01(+0.34%)
Sep 15, 2011 3.113 3.134 3.113 3.134 203,890 +0.00(+0.11%)
Sep 14, 2011 3.148 3.148 3.107 3.131 242,468 +0.00(+0.00%)
Sep 13, 2011 3.131 3.131 3.092 3.131 399,450 +0.01(+0.23%)
Sep 12, 2011 3.127 3.127 3.102 3.124 235,368 -0.01(-0.27%)
Sep 09, 2011 3.114 3.143 3.114 3.132 393,945 -0.01(-0.22%)
Sep 08, 2011 3.139 3.146 3.125 3.139 261,362 +0.00(+0.11%)
Sep 07, 2011 3.129 3.150 3.122 3.136 435,664 +0.01(+0.45%)
Sep 06, 2011 3.195 3.195 3.122 3.122 518,009 -0.08(-2.63%)
Sep 02, 2011 3.202 3.213 3.188 3.206 387,698 -0.01(-0.44%)
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.