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, 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.