Skip to main content

MFS Charter Income Trust (NY: MCR )

6.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.197 2.316 2.182 2.240 706,982 +0.06(+2.66%)
Dec 30, 2008 2.188 2.227 2.166 2.182 754,016 +0.02(+0.70%)
Dec 29, 2008 2.206 2.215 2.166 2.166 676,063 -0.02(-0.84%)
Dec 26, 2008 2.172 2.212 2.166 2.185 0 -0.01(-0.28%)
Dec 24, 2008 2.130 2.218 2.127 2.191 290,360 +0.03(+1.27%)
Dec 23, 2008 2.197 2.197 2.142 2.163 493,735 +0.00(+0.14%)
Dec 22, 2008 2.151 2.197 2.136 2.160 270,840 -0.01(-0.56%)
Dec 19, 2008 2.227 2.246 2.121 2.172 541,854 +0.04(+1.71%)
Dec 18, 2008 2.133 2.148 2.114 2.136 840,939 +0.00(+0.14%)
Dec 17, 2008 2.099 2.133 2.075 2.133 549,333 +0.05(+2.49%)
Dec 16, 2008 2.020 2.105 2.020 2.081 467,054 +0.06(+2.99%)
Dec 15, 2008 2.041 2.072 2.014 2.021 543,735 +0.00(+0.18%)
Dec 12, 2008 1.983 2.044 1.980 2.017 0 -0.01(-0.63%)
Dec 11, 2008 2.044 2.044 1.989 2.030 387,476 +0.03(+1.71%)
Dec 10, 2008 2.044 2.060 1.983 1.995 379,803 -0.02(-1.21%)
Dec 09, 2008 2.044 2.081 2.014 2.020 568,220 -0.02(-1.19%)
Dec 08, 2008 2.090 2.090 2.038 2.044 570,279 -0.02(-0.89%)
Dec 05, 2008 2.023 2.105 1.989 2.063 0 +0.02(+0.90%)
Dec 04, 2008 2.057 2.084 2.044 2.044 263,502 -0.01(-0.59%)
Dec 03, 2008 2.072 2.118 2.047 2.057 688,609 -0.07(-3.16%)
Dec 02, 2008 2.136 2.136 2.050 2.124 338,043 +0.06(+2.81%)
Dec 01, 2008 2.023 2.099 2.023 2.066 320,256 -0.03(-1.60%)
Nov 28, 2008 2.069 2.121 2.062 2.099 179,879 +0.05(+2.69%)
Nov 26, 2008 1.999 2.060 1.985 2.044 351,555 +0.05(+2.29%)
Nov 25, 2008 1.971 2.072 1.956 1.999 373,678 +0.03(+1.55%)
Nov 24, 2008 1.892 2.005 1.825 1.968 300,395 +0.05(+2.38%)
Nov 21, 2008 1.840 1.922 1.831 1.922 588,108 +0.08(+4.13%)
Nov 20, 2008 1.861 1.977 1.831 1.846 768,705 -0.09(-4.57%)
Nov 19, 2008 2.075 2.075 1.876 1.934 713,261 -0.13(-6.07%)
Nov 18, 2008 2.111 2.111 1.983 2.060 387,128 -0.02(-1.17%)
Nov 17, 2008 2.108 2.133 2.050 2.084 199,271 -0.01(-0.58%)
Nov 14, 2008 2.111 2.148 2.081 2.096 0 -0.01(-0.68%)
Nov 13, 2008 2.081 2.288 2.081 2.111 662,655 +0.01(+0.69%)
Nov 12, 2008 2.090 2.124 2.066 2.096 320,954 -0.02(-1.02%)
Nov 11, 2008 2.035 2.121 2.035 2.118 384,274 -0.00(-0.14%)
Nov 10, 2008 2.114 2.151 2.114 2.121 320,705 +0.01(+0.29%)
Nov 07, 2008 2.087 2.121 2.084 2.114 0 +0.02(+0.73%)
Nov 06, 2008 2.090 2.121 2.090 2.099 537,010 +0.00(+0.15%)
Nov 05, 2008 2.121 2.166 2.075 2.096 796,245 -0.02(-1.15%)
Nov 04, 2008 2.121 2.121 2.102 2.121 542,483 +0.02(+1.16%)
Nov 03, 2008 2.148 2.148 2.090 2.096 1,107,587 -0.08(-3.78%)
Oct 31, 2008 2.075 2.179 2.073 2.179 0 +0.11(+5.15%)
Oct 30, 2008 2.060 2.090 2.060 2.072 1,028,350 +0.01(+0.59%)
Oct 29, 2008 2.118 2.118 2.057 2.060 196,456 -0.04(-1.78%)
Oct 28, 2008 2.121 2.121 2.093 2.097 264,259 +0.02(+0.77%)
Oct 27, 2008 2.014 2.090 2.014 2.081 221,168 +0.01(+0.59%)
Oct 24, 2008 1.947 2.148 1.947 2.069 0 -0.05(-2.45%)
Oct 23, 2008 2.130 2.185 2.105 2.121 356,517 -0.05(-2.11%)
Oct 22, 2008 2.151 2.307 2.136 2.166 460,420 +0.02(+0.71%)
Oct 21, 2008 2.197 2.209 2.145 2.151 223,386 -0.02(-1.12%)
Oct 20, 2008 2.209 2.212 2.139 2.176 443,211 +0.02(+0.71%)
Oct 17, 2008 2.099 2.197 2.072 2.160 0 +0.01(+0.57%)
Oct 16, 2008 2.166 2.212 2.121 2.148 238,325 +0.04(+1.73%)
Oct 15, 2008 2.090 2.182 2.075 2.111 458,693 +0.02(+0.73%)
Oct 14, 2008 2.215 2.288 2.050 2.096 564,569 -0.04(-1.86%)
Oct 13, 2008 1.931 2.136 1.931 2.136 416,474 +0.23(+12.36%)
Oct 10, 2008 1.934 2.258 1.764 1.901 0 -0.04(-1.89%)
Oct 09, 2008 1.895 1.968 1.895 1.938 1,528,621 +0.00(+0.00%)
Oct 08, 2008 1.980 2.111 1.831 1.938 1,625,848 -0.13(-6.07%)
Oct 07, 2008 2.136 2.224 2.063 2.063 397,406 -0.18(-8.03%)
Oct 06, 2008 2.200 2.255 2.057 2.243 862,665 -0.05(-2.13%)
Oct 03, 2008 2.261 2.298 2.261 2.291 0 -0.00(-0.13%)
Oct 02, 2008 2.356 2.356 2.288 2.295 391,782 -0.03(-1.44%)
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.