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 29, 2009 2.173 2.186 2.168 2.184 239,115 +0.00(+0.13%)
May 28, 2009 2.173 2.186 2.164 2.181 383,045 +0.02(+0.89%)
May 27, 2009 2.167 2.181 2.162 2.162 425,276 -0.01(-0.63%)
May 26, 2009 2.120 2.181 2.120 2.175 491,232 +0.04(+1.94%)
May 22, 2009 2.123 2.145 2.109 2.134 436,690 +0.01(+0.52%)
May 21, 2009 2.118 2.140 2.118 2.123 253,533 -0.01(-0.26%)
May 20, 2009 2.140 2.145 2.104 2.129 531,256 -0.00(-0.13%)
May 19, 2009 2.098 2.134 2.087 2.131 605,310 +0.04(+1.84%)
May 18, 2009 2.082 2.104 2.081 2.093 691,070 +0.01(+0.53%)
May 15, 2009 2.085 2.096 2.065 2.082 503,347 +0.00(+0.13%)
May 14, 2009 2.104 2.104 2.079 2.079 411,349 -0.03(-1.31%)
May 13, 2009 2.123 2.126 2.098 2.107 313,406 -0.01(-0.65%)
May 12, 2009 2.112 2.129 2.107 2.120 381,480 +0.01(+0.65%)
May 11, 2009 2.137 2.140 2.107 2.107 384,203 -0.02(-1.05%)
May 08, 2009 2.143 2.143 2.121 2.129 523,352 -0.01(-0.38%)
May 07, 2009 2.148 2.153 2.125 2.137 627,529 -0.01(-0.38%)
May 06, 2009 2.129 2.156 2.115 2.145 573,745 +0.03(+1.55%)
May 05, 2009 2.129 2.129 2.099 2.112 248,854 -0.01(-0.39%)
May 04, 2009 2.112 2.132 2.107 2.121 706,647 -0.03(-1.27%)
May 01, 2009 2.104 2.148 2.091 2.148 350,348 +0.05(+2.21%)
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%)
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.