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

MFS Charter Income Trust (NY: MCR )

6.285 +0.045 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2008 2.551 2.551 2.526 2.526 386,880 -0.02(-0.60%)
Mar 28, 2008 2.554 2.560 2.535 2.542 235,265 -0.02(-0.84%)
Mar 27, 2008 2.535 2.665 2.528 2.563 497,703 +0.02(+0.72%)
Mar 26, 2008 2.557 2.557 2.526 2.545 190,606 +0.01(+0.24%)
Mar 25, 2008 2.526 2.545 2.511 2.539 206,263 +0.00(+0.12%)
Mar 24, 2008 2.545 2.545 2.529 2.535 415,840 -0.01(-0.36%)
Mar 21, 2008 2.542 2.554 2.459 2.545 229,466 +0.00(+0.00%)
Mar 20, 2008 2.542 2.554 2.459 2.545 229,466 -0.01(-0.48%)
Mar 19, 2008 2.529 2.557 2.529 2.557 399,421 +0.04(+1.46%)
Mar 18, 2008 2.483 2.524 2.483 2.520 250,903 +0.04(+1.74%)
Mar 17, 2008 2.499 2.502 2.474 2.477 267,068 -0.04(-1.59%)
Mar 14, 2008 2.511 2.517 2.505 2.517 395,640 +0.01(+0.37%)
Mar 13, 2008 2.492 2.511 2.492 2.508 193,785 +0.00(+0.00%)
Mar 12, 2008 2.492 2.511 2.489 2.508 312,176 +0.01(+0.25%)
Mar 11, 2008 2.514 2.529 2.489 2.502 249,032 -0.00(-0.12%)
Mar 10, 2008 2.514 2.529 2.505 2.505 344,851 -0.02(-0.97%)
Mar 07, 2008 2.523 2.535 2.523 2.529 274,353 +0.00(+0.12%)
Mar 06, 2008 2.551 2.551 2.523 2.526 495,236 -0.02(-0.84%)
Mar 05, 2008 2.542 2.554 2.542 2.548 162,597 +0.01(+0.48%)
Mar 04, 2008 2.597 2.597 2.535 2.535 302,164 -0.04(-1.43%)
Mar 03, 2008 2.539 2.600 2.539 2.572 160,414 +0.03(+1.33%)
Feb 29, 2008 2.579 2.582 2.539 2.539 240,458 -0.03(-1.08%)
Feb 28, 2008 2.557 2.572 2.557 2.566 188,071 +0.01(+0.21%)
Feb 27, 2008 2.545 2.563 2.542 2.561 311,066 +0.01(+0.51%)
Feb 26, 2008 2.535 2.548 2.526 2.548 151,059 +0.02(+0.61%)
Feb 25, 2008 2.535 2.539 2.520 2.532 314,356 +0.00(+0.00%)
Feb 22, 2008 2.514 2.542 2.514 2.532 211,310 +0.02(+0.98%)
Feb 21, 2008 2.529 2.545 2.508 2.508 320,317 +0.00(+0.00%)
Feb 20, 2008 2.535 2.543 2.508 2.508 456,763 -0.04(-1.69%)
Feb 19, 2008 2.545 2.551 2.539 2.551 331,178 +0.00(+0.12%)
Feb 18, 2008 2.532 2.637 2.532 2.548 0 +0.00(+0.00%)
Feb 15, 2008 2.532 2.637 2.532 2.548 774,087 +0.01(+0.48%)
Feb 14, 2008 2.563 2.566 2.529 2.535 316,031 -0.02(-0.96%)
Feb 13, 2008 2.591 2.609 2.382 2.560 1,126,187 -0.04(-1.65%)
Feb 12, 2008 2.606 2.606 2.585 2.603 198,841 +0.02(+0.71%)
Feb 11, 2008 2.603 2.622 2.585 2.585 237,370 -0.02(-0.94%)
Feb 08, 2008 2.615 2.631 2.603 2.609 209,136 -0.00(-0.12%)
Feb 07, 2008 2.631 2.631 2.609 2.612 260,957 +0.00(+0.12%)
Feb 06, 2008 2.618 2.625 2.609 2.609 464,972 -0.00(-0.12%)
Feb 05, 2008 2.625 2.640 2.612 2.612 203,690 -0.02(-0.82%)
Feb 04, 2008 2.625 2.637 2.615 2.634 292,747 +0.02(+0.71%)
Feb 01, 2008 2.609 2.625 2.606 2.615 920,135 +0.00(+0.12%)
Jan 31, 2008 2.612 2.622 2.606 2.612 286,890 +0.00(+0.12%)
Jan 30, 2008 2.652 2.652 2.606 2.609 311,391 -0.03(-1.16%)
Jan 29, 2008 2.668 2.671 2.618 2.640 282,797 +0.00(+0.00%)
Jan 28, 2008 2.615 2.643 2.615 2.640 328,256 +0.01(+0.35%)
Jan 25, 2008 2.600 2.631 2.600 2.631 305,860 +0.00(+0.12%)
Jan 24, 2008 2.612 2.628 2.582 2.628 263,397 +0.04(+1.60%)
Jan 23, 2008 2.572 2.597 2.572 2.586 275,847 +0.01(+0.54%)
Jan 22, 2008 2.560 2.643 2.548 2.572 373,348 +0.00(+0.00%)
Jan 21, 2008 2.628 2.628 2.572 2.572 0 +0.00(+0.00%)
Jan 18, 2008 2.628 2.628 2.572 2.572 383,871 -0.02(-0.95%)
Jan 17, 2008 2.634 2.637 2.582 2.597 730,274 -0.03(-1.28%)
Jan 16, 2008 2.625 2.634 2.615 2.631 404,259 +0.02(+0.78%)
Jan 15, 2008 2.609 2.631 2.597 2.610 604,110 +0.00(+0.04%)
Jan 14, 2008 2.625 2.625 2.591 2.609 299,678 +0.00(+0.00%)
Jan 11, 2008 2.612 2.622 2.600 2.609 354,993 +0.00(+0.12%)
Jan 10, 2008 2.606 2.618 2.597 2.606 414,863 -0.00(-0.12%)
Jan 09, 2008 2.612 2.622 2.572 2.609 506,596 +0.00(+0.00%)
Jan 08, 2008 2.588 2.609 2.588 2.609 513,455 +0.02(+0.83%)
Jan 07, 2008 2.582 2.609 2.579 2.588 456,171 +0.01(+0.36%)
Jan 04, 2008 2.585 2.594 2.579 2.579 438,437 -0.01(-0.24%)
Jan 03, 2008 2.579 2.585 2.565 2.585 344,760 +0.02(+0.72%)
Jan 02, 2008 2.529 2.569 2.520 2.566 325,058 +0.04(+1.70%)
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.