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

MFS Charter Income Trust (NY: MCR )

6.440 -0.005 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2009 2.115 2.137 2.077 2.101 393,377 +0.02(+0.92%)
Apr 29, 2009 2.074 2.082 2.058 2.082 534,137 +0.02(+0.93%)
Apr 28, 2009 2.066 2.070 2.047 2.063 335,200 -0.00(-0.13%)
Apr 27, 2009 2.025 2.080 2.025 2.066 510,430 -0.04(-1.95%)
Apr 24, 2009 2.080 2.107 2.069 2.107 414,143 +0.02(+1.05%)
Apr 23, 2009 2.047 2.088 2.044 2.085 479,983 +0.04(+1.87%)
Apr 22, 2009 2.014 2.063 2.014 2.047 428,659 +0.01(+0.40%)
Apr 21, 2009 2.028 2.044 1.993 2.039 1,099,594 +0.00(+0.00%)
Apr 20, 2009 2.093 2.115 2.028 2.039 493,714 -0.05(-2.49%)
Apr 17, 2009 2.077 2.156 2.058 2.091 733,972 +0.02(+1.19%)
Apr 16, 2009 2.058 2.074 2.054 2.066 591,276 +0.01(+0.40%)
Apr 15, 2009 2.077 2.079 2.039 2.058 1,069,294 -0.01(-0.66%)
Apr 14, 2009 2.033 2.088 2.033 2.071 449,957 +0.02(+0.80%)
Apr 13, 2009 2.049 2.058 2.022 2.055 374,227 +0.01(+0.25%)
Apr 09, 2009 2.028 2.052 2.020 2.050 801,690 +0.03(+1.34%)
Apr 08, 2009 2.012 2.023 1.998 2.023 220,627 +0.02(+1.22%)
Apr 07, 2009 1.990 1.998 1.982 1.998 291,265 +0.00(+0.00%)
Apr 06, 2009 1.995 2.017 1.974 1.998 498,959 -0.01(-0.27%)
Apr 03, 2009 1.982 2.004 1.965 2.004 480,574 +0.01(+0.27%)
Apr 02, 2009 1.995 1.998 1.980 1.998 740,580 +0.00(+0.00%)
Apr 01, 2009 1.974 1.998 1.974 1.998 298,883 +0.02(+0.96%)
Mar 31, 2009 1.990 1.998 1.957 1.979 347,104 +0.01(+0.41%)
Mar 30, 2009 1.968 1.984 1.948 1.971 276,275 -0.03(-1.36%)
Mar 26, 2009 2.033 2.033 1.976 1.998 403,495 -0.03(-1.34%)
Mar 25, 2009 1.993 2.025 1.990 2.025 578,124 +0.03(+1.36%)
Mar 24, 2009 1.995 1.998 1.968 1.998 390,323 +0.02(+1.10%)
Mar 23, 2009 1.982 1.987 1.974 1.976 483,020 +0.03(+1.54%)
Mar 20, 2009 1.998 1.998 1.933 1.946 684,141 -0.02(-1.24%)
Mar 19, 2009 1.979 1.998 1.955 1.971 485,415 -0.03(-1.50%)
Mar 18, 2009 1.917 2.017 1.917 2.001 575,619 +0.07(+3.66%)
Mar 17, 2009 1.963 1.965 1.917 1.930 409,510 -0.01(-0.70%)
Mar 16, 2009 1.941 1.965 1.936 1.944 198,413 -0.01(-0.42%)
Mar 13, 2009 1.933 1.965 1.918 1.952 0 +0.02(+0.84%)
Mar 12, 2009 1.876 1.941 1.870 1.936 523,520 +0.04(+1.86%)
Mar 11, 2009 1.854 1.903 1.841 1.900 688,014 +0.04(+1.90%)
Mar 10, 2009 1.876 1.876 1.840 1.865 501,324 +0.02(+1.03%)
Mar 09, 2009 1.840 1.892 1.835 1.846 566,547 -0.04(-1.89%)
Mar 06, 2009 1.925 1.971 1.830 1.881 0 -0.04(-2.24%)
Mar 05, 2009 1.952 1.968 1.900 1.925 287,211 -0.02(-1.11%)
Mar 04, 2009 1.938 1.968 1.922 1.946 608,326 +0.05(+2.41%)
Mar 02, 2009 1.938 1.979 1.879 1.900 768,169 -0.08(-4.22%)
Feb 27, 2009 1.976 2.016 1.908 1.984 0 +0.01(+0.41%)
Feb 26, 2009 1.971 1.981 1.952 1.976 619,017 +0.03(+1.53%)
Feb 25, 2009 1.925 1.949 1.911 1.946 353,307 +0.01(+0.70%)
Feb 24, 2009 1.933 1.992 1.876 1.933 603,177 +0.04(+2.29%)
Feb 23, 2009 2.030 2.038 1.846 1.890 1,024,859 -0.16(-7.65%)
Feb 20, 2009 1.965 2.049 1.895 2.046 0 +0.04(+2.02%)
Feb 19, 2009 2.011 2.070 1.968 2.006 807,388 -0.00(-0.13%)
Feb 18, 2009 2.027 2.038 1.973 2.008 551,039 -0.02(-1.19%)
Feb 17, 2009 2.049 2.049 2.025 2.033 521,933 -0.03(-1.44%)
Feb 13, 2009 2.068 2.078 2.052 2.062 609,367 -0.01(-0.65%)
Feb 12, 2009 2.062 2.076 2.052 2.076 535,955 +0.01(+0.65%)
Feb 11, 2009 2.076 2.087 2.033 2.062 797,853 -0.01(-0.52%)
Feb 10, 2009 2.062 2.076 2.057 2.073 718,569 +0.00(+0.13%)
Feb 09, 2009 2.038 2.070 2.011 2.070 684,902 +0.02(+1.17%)
Feb 06, 2009 2.076 2.076 2.028 2.046 578,240 -0.02(-0.91%)
Feb 05, 2009 2.060 2.084 2.028 2.065 539,989 -0.01(-0.65%)
Feb 04, 2009 2.081 2.084 2.044 2.079 466,315 -0.05(-2.15%)
Feb 03, 2009 2.044 2.124 2.038 2.124 482,467 +0.07(+3.53%)
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.