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

MFS Charter Income Trust (NY: MCR )

6.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 2.575 2.590 2.557 2.569 254,122 -0.01(-0.35%)
May 29, 2008 2.572 2.584 2.572 2.578 417,047 +0.01(+0.48%)
May 28, 2008 2.572 2.584 2.565 2.566 178,047 -0.02(-0.71%)
May 27, 2008 2.572 2.587 2.572 2.584 209,831 +0.00(+0.00%)
May 26, 2008 2.563 2.587 2.563 2.584 0 +0.00(+0.00%)
May 23, 2008 2.563 2.587 2.563 2.584 265,819 +0.02(+0.83%)
May 22, 2008 2.594 2.594 2.560 2.563 295,397 -0.03(-1.29%)
May 21, 2008 2.594 2.597 2.575 2.597 238,476 +0.01(+0.35%)
May 20, 2008 2.572 2.594 2.569 2.587 293,690 +0.01(+0.47%)
May 19, 2008 2.590 2.600 2.572 2.575 165,088 -0.02(-0.82%)
May 16, 2008 2.600 2.600 2.581 2.597 196,240 +0.01(+0.47%)
May 15, 2008 2.594 2.606 2.584 2.584 203,670 -0.01(-0.35%)
May 14, 2008 2.572 2.594 2.572 2.594 292,815 +0.01(+0.24%)
May 13, 2008 2.581 2.594 2.572 2.587 191,737 -0.00(-0.12%)
May 12, 2008 2.584 2.598 2.579 2.590 210,159 +0.00(+0.12%)
May 09, 2008 2.584 2.590 2.572 2.587 141,848 +0.00(+0.12%)
May 08, 2008 2.575 2.584 2.575 2.584 187,014 +0.02(+0.62%)
May 07, 2008 2.581 2.587 2.566 2.569 497,507 -0.00(-0.14%)
May 06, 2008 2.572 2.587 2.572 2.572 286,460 -0.00(-0.12%)
May 05, 2008 2.587 2.587 2.569 2.575 512,980 -0.01(-0.47%)
May 02, 2008 2.594 2.594 2.575 2.587 385,607 -0.01(-0.24%)
May 01, 2008 2.590 2.609 2.584 2.594 370,722 +0.01(+0.24%)
Apr 30, 2008 2.590 2.594 2.575 2.587 387,420 +0.00(+0.00%)
Apr 29, 2008 2.584 2.587 2.569 2.587 262,479 +0.01(+0.47%)
Apr 28, 2008 2.572 2.581 2.554 2.575 411,266 +0.01(+0.48%)
Apr 25, 2008 2.563 2.578 2.563 2.563 276,192 +0.00(+0.00%)
Apr 24, 2008 2.584 2.584 2.563 2.563 261,801 -0.02(-0.71%)
Apr 23, 2008 2.557 2.587 2.548 2.581 214,806 +0.02(+0.95%)
Apr 22, 2008 2.560 2.597 2.536 2.557 1,266,895 +0.00(+0.00%)
Apr 21, 2008 2.554 2.597 2.554 2.557 698,195 -0.01(-0.24%)
Apr 18, 2008 2.575 2.590 2.545 2.563 439,845 -0.02(-0.83%)
Apr 17, 2008 2.533 2.584 2.533 2.584 272,239 +0.02(+0.83%)
Apr 16, 2008 2.533 2.575 2.533 2.563 262,122 +0.03(+1.20%)
Apr 15, 2008 2.533 2.566 2.529 2.533 186,952 -0.01(-0.24%)
Apr 14, 2008 2.539 2.548 2.533 2.539 187,676 -0.01(-0.24%)
Apr 11, 2008 2.523 2.545 2.520 2.545 190,360 +0.01(+0.48%)
Apr 10, 2008 2.514 2.536 2.514 2.533 168,457 +0.01(+0.48%)
Apr 09, 2008 2.523 2.530 2.508 2.520 145,571 -0.01(-0.36%)
Apr 08, 2008 2.539 2.539 2.523 2.529 205,836 +0.00(+0.00%)
Apr 07, 2008 2.529 2.536 2.523 2.529 235,316 +0.01(+0.24%)
Apr 04, 2008 2.514 2.529 2.511 2.523 281,842 +0.01(+0.36%)
Apr 03, 2008 2.514 2.526 2.514 2.514 224,996 -0.01(-0.48%)
Apr 02, 2008 2.511 2.526 2.511 2.526 141,675 -0.00(-0.12%)
Apr 01, 2008 2.508 2.529 2.508 2.529 230,400 +0.02(+0.85%)
Mar 31, 2008 2.533 2.533 2.508 2.508 389,681 -0.02(-0.60%)
Mar 28, 2008 2.536 2.541 2.517 2.523 236,968 -0.02(-0.84%)
Mar 27, 2008 2.517 2.645 2.510 2.545 501,306 +0.02(+0.72%)
Mar 26, 2008 2.539 2.539 2.508 2.526 191,986 +0.01(+0.24%)
Mar 25, 2008 2.508 2.526 2.493 2.520 207,757 +0.00(+0.12%)
Mar 24, 2008 2.526 2.526 2.511 2.517 418,850 -0.01(-0.36%)
Mar 21, 2008 2.523 2.536 2.441 2.526 231,128 +0.00(+0.00%)
Mar 20, 2008 2.523 2.536 2.441 2.526 231,128 -0.01(-0.48%)
Mar 19, 2008 2.511 2.539 2.511 2.539 402,312 +0.04(+1.46%)
Mar 18, 2008 2.465 2.506 2.465 2.502 252,719 +0.04(+1.74%)
Mar 17, 2008 2.481 2.484 2.456 2.459 269,001 -0.04(-1.59%)
Mar 14, 2008 2.493 2.499 2.487 2.499 398,504 +0.01(+0.37%)
Mar 13, 2008 2.475 2.493 2.475 2.490 195,188 +0.00(+0.00%)
Mar 12, 2008 2.475 2.493 2.471 2.490 314,436 +0.01(+0.25%)
Mar 11, 2008 2.496 2.511 2.471 2.484 250,835 -0.00(-0.12%)
Mar 10, 2008 2.496 2.511 2.487 2.487 347,347 -0.02(-0.97%)
Mar 07, 2008 2.505 2.517 2.505 2.511 276,339 +0.00(+0.12%)
Mar 06, 2008 2.533 2.533 2.505 2.508 498,822 -0.02(-0.84%)
Mar 05, 2008 2.523 2.536 2.523 2.529 163,774 +0.01(+0.48%)
Mar 04, 2008 2.578 2.578 2.517 2.517 304,351 -0.04(-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.