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 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2008 2.590 2.593 2.575 2.587 387,526 +0.00(+0.00%)
Apr 29, 2008 2.584 2.587 2.568 2.587 262,551 +0.01(+0.47%)
Apr 28, 2008 2.571 2.581 2.553 2.575 411,379 +0.01(+0.48%)
Apr 25, 2008 2.562 2.578 2.562 2.562 276,267 +0.00(+0.00%)
Apr 24, 2008 2.584 2.584 2.562 2.562 261,872 -0.02(-0.71%)
Apr 23, 2008 2.556 2.587 2.547 2.581 214,865 +0.02(+0.95%)
Apr 22, 2008 2.559 2.596 2.535 2.556 1,267,241 +0.00(+0.00%)
Apr 21, 2008 2.553 2.596 2.553 2.556 698,386 -0.01(-0.24%)
Apr 18, 2008 2.575 2.590 2.544 2.562 439,965 -0.02(-0.83%)
Apr 17, 2008 2.532 2.584 2.532 2.584 272,314 +0.02(+0.83%)
Apr 16, 2008 2.532 2.575 2.532 2.562 262,194 +0.03(+1.20%)
Apr 15, 2008 2.532 2.565 2.529 2.532 187,003 -0.01(-0.24%)
Apr 14, 2008 2.538 2.547 2.532 2.538 187,727 -0.01(-0.24%)
Apr 11, 2008 2.523 2.544 2.520 2.544 190,412 +0.01(+0.48%)
Apr 10, 2008 2.514 2.535 2.514 2.532 168,503 +0.01(+0.48%)
Apr 09, 2008 2.523 2.529 2.507 2.520 145,611 -0.01(-0.36%)
Apr 08, 2008 2.538 2.538 2.523 2.529 205,892 +0.00(+0.00%)
Apr 07, 2008 2.529 2.535 2.523 2.529 235,381 +0.01(+0.24%)
Apr 04, 2008 2.514 2.529 2.510 2.523 281,919 +0.01(+0.36%)
Apr 03, 2008 2.514 2.526 2.514 2.514 225,057 -0.01(-0.48%)
Apr 02, 2008 2.510 2.526 2.510 2.526 141,713 -0.00(-0.12%)
Apr 01, 2008 2.507 2.529 2.507 2.529 230,463 +0.02(+0.85%)
Mar 31, 2008 2.532 2.532 2.507 2.507 389,788 -0.02(-0.60%)
Mar 28, 2008 2.535 2.540 2.517 2.523 237,033 -0.02(-0.84%)
Mar 27, 2008 2.517 2.645 2.509 2.544 501,443 +0.02(+0.72%)
Mar 26, 2008 2.538 2.538 2.507 2.526 192,038 +0.01(+0.24%)
Mar 25, 2008 2.507 2.526 2.492 2.520 207,813 +0.00(+0.12%)
Mar 24, 2008 2.526 2.526 2.510 2.517 418,965 -0.01(-0.36%)
Mar 21, 2008 2.523 2.535 2.440 2.526 231,191 +0.00(+0.00%)
Mar 20, 2008 2.523 2.535 2.440 2.526 231,191 -0.01(-0.48%)
Mar 19, 2008 2.510 2.538 2.510 2.538 402,422 +0.04(+1.46%)
Mar 18, 2008 2.465 2.506 2.465 2.501 252,788 +0.04(+1.74%)
Mar 17, 2008 2.480 2.483 2.456 2.459 269,075 -0.04(-1.59%)
Mar 14, 2008 2.492 2.498 2.486 2.498 398,613 +0.01(+0.37%)
Mar 13, 2008 2.474 2.492 2.474 2.489 195,241 +0.00(+0.00%)
Mar 12, 2008 2.474 2.492 2.471 2.489 314,522 +0.01(+0.25%)
Mar 11, 2008 2.495 2.510 2.471 2.483 250,903 -0.00(-0.12%)
Mar 10, 2008 2.495 2.510 2.486 2.486 347,442 -0.02(-0.97%)
Mar 07, 2008 2.504 2.517 2.504 2.510 276,415 +0.00(+0.12%)
Mar 06, 2008 2.532 2.532 2.504 2.507 498,958 -0.02(-0.84%)
Mar 05, 2008 2.523 2.535 2.523 2.529 163,819 +0.01(+0.48%)
Mar 04, 2008 2.578 2.578 2.517 2.517 304,434 -0.04(-1.43%)
Mar 03, 2008 2.520 2.581 2.520 2.553 161,619 +0.03(+1.33%)
Feb 29, 2008 2.559 2.562 2.520 2.520 242,265 -0.03(-1.08%)
Feb 28, 2008 2.538 2.553 2.538 2.547 189,485 +0.01(+0.21%)
Feb 27, 2008 2.526 2.544 2.523 2.542 313,404 +0.01(+0.51%)
Feb 26, 2008 2.517 2.529 2.507 2.529 152,194 +0.02(+0.61%)
Feb 25, 2008 2.517 2.520 2.501 2.514 316,718 +0.00(+0.00%)
Feb 22, 2008 2.495 2.523 2.495 2.514 212,898 +0.02(+0.98%)
Feb 21, 2008 2.510 2.526 2.489 2.489 322,724 +0.00(+0.00%)
Feb 20, 2008 2.517 2.524 2.489 2.489 460,196 -0.04(-1.69%)
Feb 19, 2008 2.526 2.532 2.520 2.532 333,667 +0.00(+0.12%)
Feb 18, 2008 2.514 2.617 2.514 2.529 0 +0.00(+0.00%)
Feb 15, 2008 2.514 2.617 2.514 2.529 779,904 +0.01(+0.48%)
Feb 14, 2008 2.544 2.547 2.510 2.517 318,406 -0.02(-0.96%)
Feb 13, 2008 2.571 2.590 2.364 2.541 1,134,651 -0.04(-1.65%)
Feb 12, 2008 2.587 2.587 2.565 2.584 200,336 +0.02(+0.71%)
Feb 11, 2008 2.584 2.602 2.565 2.565 239,154 -0.02(-0.94%)
Feb 08, 2008 2.596 2.611 2.584 2.590 210,708 -0.00(-0.12%)
Feb 07, 2008 2.611 2.611 2.590 2.593 262,918 +0.00(+0.12%)
Feb 06, 2008 2.599 2.605 2.590 2.590 468,467 -0.00(-0.12%)
Feb 05, 2008 2.605 2.620 2.593 2.593 205,220 -0.02(-0.82%)
Feb 04, 2008 2.605 2.617 2.596 2.614 294,947 +0.02(+0.70%)
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.