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

MFS Charter Income Trust (NY: MCR )

6.510 +0.050 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2008 2.175 2.188 2.159 2.169 300,933 -0.01(-0.36%)
May 29, 2008 2.172 2.182 2.172 2.177 493,871 +0.01(+0.48%)
May 28, 2008 2.172 2.182 2.166 2.167 210,845 -0.02(-0.71%)
May 27, 2008 2.172 2.185 2.172 2.182 248,484 +0.00(+0.00%)
May 26, 2008 2.164 2.185 2.164 2.182 0 +0.00(+0.00%)
May 23, 2008 2.164 2.185 2.164 2.182 314,785 +0.02(+0.83%)
May 22, 2008 2.190 2.190 2.162 2.164 349,812 -0.03(-1.29%)
May 21, 2008 2.190 2.193 2.175 2.193 282,405 +0.01(+0.35%)
May 20, 2008 2.172 2.190 2.169 2.185 347,790 +0.01(+0.47%)
May 19, 2008 2.188 2.195 2.172 2.175 195,499 -0.02(-0.82%)
May 16, 2008 2.195 2.195 2.180 2.193 232,389 +0.01(+0.47%)
May 15, 2008 2.190 2.200 2.182 2.182 241,187 -0.01(-0.35%)
May 14, 2008 2.172 2.190 2.172 2.190 346,754 +0.01(+0.24%)
May 13, 2008 2.180 2.190 2.172 2.185 227,056 -0.00(-0.12%)
May 12, 2008 2.182 2.194 2.178 2.188 248,872 +0.00(+0.12%)
May 09, 2008 2.182 2.188 2.172 2.185 167,978 +0.00(+0.12%)
May 08, 2008 2.175 2.182 2.175 2.182 221,464 +0.01(+0.62%)
May 07, 2008 2.180 2.185 2.167 2.169 589,152 -0.00(-0.14%)
May 06, 2008 2.172 2.185 2.172 2.172 339,228 -0.00(-0.12%)
May 05, 2008 2.185 2.185 2.169 2.175 607,475 -0.01(-0.47%)
May 02, 2008 2.190 2.190 2.175 2.185 456,639 -0.01(-0.24%)
May 01, 2008 2.188 2.203 2.182 2.190 439,011 +0.01(+0.24%)
Apr 30, 2008 2.188 2.190 2.175 2.185 458,786 +0.00(+0.00%)
Apr 29, 2008 2.182 2.185 2.169 2.185 310,830 +0.01(+0.47%)
Apr 28, 2008 2.172 2.180 2.157 2.175 487,025 +0.01(+0.48%)
Apr 25, 2008 2.164 2.177 2.164 2.164 327,069 +0.00(+0.00%)
Apr 24, 2008 2.182 2.182 2.164 2.164 310,027 -0.02(-0.71%)
Apr 23, 2008 2.159 2.185 2.151 2.180 254,375 +0.02(+0.95%)
Apr 22, 2008 2.162 2.193 2.141 2.159 1,500,267 +0.00(+0.00%)
Apr 21, 2008 2.157 2.193 2.157 2.159 826,808 -0.01(-0.24%)
Apr 18, 2008 2.175 2.188 2.149 2.164 520,868 -0.02(-0.83%)
Apr 17, 2008 2.139 2.182 2.139 2.182 322,388 +0.02(+0.83%)
Apr 16, 2008 2.139 2.175 2.139 2.164 310,407 +0.03(+1.21%)
Apr 15, 2008 2.139 2.167 2.136 2.139 221,390 -0.01(-0.24%)
Apr 14, 2008 2.144 2.151 2.139 2.144 222,247 -0.01(-0.24%)
Apr 11, 2008 2.131 2.149 2.128 2.149 225,426 +0.01(+0.48%)
Apr 10, 2008 2.123 2.141 2.123 2.139 199,489 +0.01(+0.48%)
Apr 09, 2008 2.131 2.136 2.118 2.128 172,387 -0.01(-0.36%)
Apr 08, 2008 2.144 2.144 2.131 2.136 243,753 +0.00(+0.00%)
Apr 07, 2008 2.136 2.141 2.131 2.136 278,663 +0.01(+0.24%)
Apr 04, 2008 2.123 2.136 2.121 2.131 333,760 +0.01(+0.36%)
Apr 03, 2008 2.123 2.133 2.123 2.123 266,442 -0.01(-0.48%)
Apr 02, 2008 2.121 2.133 2.121 2.133 167,772 -0.00(-0.12%)
Apr 01, 2008 2.118 2.136 2.118 2.136 272,842 +0.02(+0.85%)
Mar 31, 2008 2.139 2.139 2.118 2.118 461,464 -0.01(-0.60%)
Mar 28, 2008 2.141 2.146 2.126 2.131 280,619 -0.02(-0.84%)
Mar 27, 2008 2.126 2.234 2.119 2.149 593,651 +0.02(+0.72%)
Mar 26, 2008 2.144 2.144 2.118 2.133 227,351 +0.01(+0.24%)
Mar 25, 2008 2.118 2.133 2.105 2.128 246,027 +0.00(+0.12%)
Mar 24, 2008 2.133 2.133 2.121 2.126 496,006 -0.01(-0.36%)
Mar 21, 2008 2.131 2.141 2.061 2.133 273,703 +0.00(+0.00%)
Mar 20, 2008 2.131 2.141 2.061 2.133 273,703 -0.01(-0.48%)
Mar 19, 2008 2.121 2.144 2.121 2.144 476,422 +0.03(+1.46%)
Mar 18, 2008 2.082 2.116 2.082 2.113 299,272 +0.04(+1.74%)
Mar 17, 2008 2.095 2.097 2.074 2.077 318,553 -0.03(-1.59%)
Mar 14, 2008 2.105 2.110 2.100 2.110 471,912 +0.01(+0.37%)
Mar 13, 2008 2.090 2.105 2.090 2.102 231,143 +0.00(+0.00%)
Mar 12, 2008 2.090 2.105 2.087 2.102 372,357 +0.01(+0.25%)
Mar 11, 2008 2.108 2.120 2.087 2.097 297,040 -0.00(-0.12%)
Mar 10, 2008 2.108 2.121 2.100 2.100 411,331 -0.02(-0.97%)
Mar 07, 2008 2.115 2.126 2.115 2.121 327,243 +0.00(+0.12%)
Mar 06, 2008 2.139 2.139 2.115 2.118 590,709 -0.02(-0.84%)
Mar 05, 2008 2.131 2.141 2.131 2.136 193,943 +0.01(+0.49%)
Mar 04, 2008 2.177 2.177 2.126 2.126 360,415 -0.03(-1.43%)
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.