Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 2.946 2.952 2.930 2.952 376,566 +0.01(+0.43%)
Apr 29, 2010 2.971 3.002 2.933 2.940 884,794 -0.03(-1.05%)
Apr 28, 2010 2.971 2.973 2.958 2.971 393,949 +0.01(+0.21%)
Apr 27, 2010 2.977 2.977 2.965 2.965 566,042 -0.01(-0.21%)
Apr 26, 2010 2.968 2.971 2.962 2.971 476,343 +0.03(+0.96%)
Apr 23, 2010 2.952 2.952 2.940 2.943 395,006 +0.00(+0.00%)
Apr 22, 2010 2.946 2.949 2.927 2.943 306,668 +0.01(+0.21%)
Apr 21, 2010 2.958 2.962 2.936 2.936 512,579 -0.02(-0.64%)
Apr 20, 2010 2.958 2.958 2.943 2.955 493,039 +0.01(+0.21%)
Apr 19, 2010 2.940 2.949 2.933 2.949 444,090 +0.01(+0.43%)
Apr 16, 2010 2.940 2.958 2.924 2.936 395,834 -0.00(-0.11%)
Apr 15, 2010 2.933 2.940 2.927 2.940 355,407 +0.02(+0.54%)
Apr 14, 2010 2.943 2.962 2.924 2.924 1,222,914 -0.01(-0.43%)
Apr 13, 2010 2.936 2.940 2.930 2.936 372,832 +0.00(+0.00%)
Apr 12, 2010 2.943 2.943 2.924 2.936 317,497 +0.01(+0.20%)
Apr 09, 2010 2.934 2.934 2.918 2.931 413,086 +0.00(+0.11%)
Apr 08, 2010 2.927 2.927 2.912 2.927 377,997 +0.01(+0.32%)
Apr 07, 2010 2.931 2.931 2.906 2.918 325,062 -0.01(-0.42%)
Apr 06, 2010 2.931 2.940 2.915 2.931 349,138 +0.00(+0.00%)
Apr 05, 2010 2.940 2.946 2.927 2.931 247,514 -0.01(-0.21%)
Apr 01, 2010 2.943 2.937 2.937 2.937 428,805 +0.01(+0.43%)
Mar 31, 2010 2.937 2.946 2.915 2.924 449,615 +0.00(+0.00%)
Mar 30, 2010 2.931 2.931 2.918 2.924 286,531 +0.00(+0.11%)
Mar 29, 2010 2.931 2.937 2.909 2.921 405,783 -0.00(-0.11%)
Mar 26, 2010 2.924 2.924 2.893 2.924 464,189 +0.00(+0.11%)
Mar 25, 2010 2.921 2.921 2.899 2.921 500,933 +0.01(+0.32%)
Mar 24, 2010 2.906 2.912 2.893 2.912 565,640 +0.02(+0.75%)
Mar 23, 2010 2.903 2.903 2.890 2.890 445,905 -0.00(-0.11%)
Mar 22, 2010 2.903 2.903 2.887 2.893 380,698 -0.01(-0.21%)
Mar 19, 2010 2.906 2.906 2.896 2.899 301,147 +0.00(+0.00%)
Mar 18, 2010 2.915 2.918 2.893 2.899 356,821 -0.01(-0.21%)
Mar 17, 2010 2.909 2.915 2.903 2.906 401,299 -0.01(-0.21%)
Mar 16, 2010 2.909 2.912 2.899 2.912 397,994 +0.01(+0.43%)
Mar 15, 2010 2.909 2.909 2.896 2.899 391,524 -0.01(-0.21%)
Mar 12, 2010 2.899 2.906 2.890 2.906 877,507 +0.02(+0.76%)
Mar 11, 2010 2.871 2.887 2.871 2.884 393,382 +0.00(+0.00%)
Mar 10, 2010 2.878 2.884 2.875 2.884 277,858 +0.00(+0.11%)
Mar 09, 2010 2.875 2.881 2.865 2.881 412,970 +0.02(+0.53%)
Mar 08, 2010 2.859 2.869 2.859 2.866 504,152 +0.00(+0.11%)
Mar 05, 2010 2.862 2.862 2.850 2.862 362,257 +0.02(+0.65%)
Mar 04, 2010 2.859 2.859 2.841 2.844 381,664 -0.01(-0.43%)
Mar 03, 2010 2.850 2.859 2.838 2.856 481,584 +0.02(+0.76%)
Mar 02, 2010 2.835 2.847 2.828 2.835 717,285 +0.01(+0.44%)
Mar 01, 2010 2.828 2.832 2.822 2.822 436,100 +0.00(+0.00%)
Feb 26, 2010 2.832 2.832 2.811 2.822 507,723 +0.00(+0.11%)
Feb 25, 2010 2.813 2.819 2.798 2.819 512,466 +0.02(+0.77%)
Feb 24, 2010 2.813 2.816 2.788 2.798 714,648 -0.02(-0.55%)
Feb 23, 2010 2.804 2.813 2.790 2.813 531,349 +0.03(+1.00%)
Feb 22, 2010 2.810 2.813 2.785 2.785 649,650 -0.01(-0.44%)
Feb 19, 2010 2.794 2.810 2.788 2.798 466,085 +0.00(+0.11%)
Feb 18, 2010 2.813 2.813 2.785 2.794 783,496 -0.00(-0.11%)
Feb 17, 2010 2.804 2.813 2.791 2.798 462,922 -0.01(-0.33%)
Feb 16, 2010 2.813 2.813 2.801 2.807 429,989 +0.00(+0.11%)
Feb 12, 2010 2.816 2.804 2.804 2.804 351,646 -0.01(-0.22%)
Feb 11, 2010 2.822 2.825 2.801 2.810 279,146 -0.00(-0.13%)
Feb 10, 2010 2.822 2.825 2.807 2.814 537,874 +0.00(+0.13%)
Feb 09, 2010 2.776 2.816 2.757 2.810 1,085,262 +0.06(+2.01%)
Feb 08, 2010 2.727 2.761 2.727 2.755 777,546 +0.02(+0.79%)
Feb 05, 2010 2.804 2.804 2.693 2.733 1,342,587 -0.07(-2.63%)
Feb 04, 2010 2.856 2.856 2.804 2.807 473,401 -0.04(-1.40%)
Feb 03, 2010 2.859 2.862 2.844 2.847 406,263 -0.02(-0.54%)
Feb 02, 2010 2.859 2.865 2.856 2.862 464,902 +0.01(+0.21%)
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.