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 29, 2009 2.407 2.423 2.403 2.420 215,796 +0.00(+0.13%)
May 28, 2009 2.407 2.423 2.398 2.417 345,689 +0.02(+0.89%)
May 27, 2009 2.401 2.417 2.395 2.395 383,802 -0.02(-0.63%)
May 26, 2009 2.349 2.417 2.349 2.410 443,326 +0.05(+1.94%)
May 22, 2009 2.352 2.377 2.337 2.365 394,102 +0.01(+0.52%)
May 21, 2009 2.346 2.371 2.346 2.352 228,807 -0.01(-0.26%)
May 20, 2009 2.371 2.377 2.331 2.359 479,446 -0.00(-0.13%)
May 19, 2009 2.325 2.365 2.313 2.362 546,278 +0.04(+1.84%)
May 18, 2009 2.307 2.331 2.306 2.319 623,674 +0.01(+0.53%)
May 15, 2009 2.310 2.322 2.288 2.307 454,259 +0.00(+0.13%)
May 14, 2009 2.331 2.331 2.304 2.304 371,233 -0.03(-1.31%)
May 13, 2009 2.352 2.356 2.325 2.334 282,842 -0.02(-0.65%)
May 12, 2009 2.340 2.359 2.334 2.349 344,276 +0.02(+0.65%)
May 11, 2009 2.368 2.371 2.334 2.334 346,734 -0.04(-1.67%)
May 08, 2009 2.389 2.389 2.365 2.374 469,338 -0.01(-0.38%)
May 07, 2009 2.395 2.401 2.369 2.383 562,764 -0.01(-0.38%)
May 06, 2009 2.374 2.404 2.359 2.392 514,530 +0.04(+1.55%)
May 05, 2009 2.374 2.374 2.340 2.356 223,170 -0.01(-0.39%)
May 04, 2009 2.356 2.377 2.349 2.365 633,716 -0.03(-1.27%)
May 01, 2009 2.346 2.395 2.331 2.395 314,190 +0.05(+2.21%)
Apr 30, 2009 2.359 2.383 2.316 2.343 352,778 +0.02(+0.92%)
Apr 29, 2009 2.313 2.322 2.295 2.322 479,010 +0.02(+0.93%)
Apr 28, 2009 2.304 2.309 2.282 2.301 300,605 -0.00(-0.13%)
Apr 27, 2009 2.258 2.319 2.258 2.304 457,749 -0.05(-1.95%)
Apr 24, 2009 2.319 2.349 2.307 2.349 371,400 +0.02(+1.05%)
Apr 23, 2009 2.282 2.328 2.279 2.325 430,445 +0.04(+1.87%)
Apr 22, 2009 2.246 2.301 2.246 2.282 384,418 +0.01(+0.40%)
Apr 21, 2009 2.261 2.279 2.223 2.273 986,107 +0.00(+0.00%)
Apr 20, 2009 2.334 2.358 2.261 2.273 442,759 -0.06(-2.49%)
Apr 17, 2009 2.316 2.404 2.295 2.331 658,221 +0.03(+1.19%)
Apr 16, 2009 2.295 2.313 2.291 2.304 530,252 +0.01(+0.40%)
Apr 15, 2009 2.316 2.319 2.273 2.295 958,935 -0.02(-0.66%)
Apr 14, 2009 2.267 2.328 2.267 2.310 403,518 +0.02(+0.80%)
Apr 13, 2009 2.285 2.295 2.255 2.291 335,604 -0.01(-0.40%)
Apr 09, 2009 2.276 2.304 2.267 2.301 714,277 +0.03(+1.34%)
Apr 08, 2009 2.258 2.270 2.243 2.270 196,571 +0.03(+1.22%)
Apr 07, 2009 2.233 2.243 2.224 2.243 259,507 +0.00(+0.00%)
Apr 06, 2009 2.240 2.264 2.215 2.243 444,555 -0.01(-0.27%)
Apr 03, 2009 2.224 2.249 2.206 2.249 428,174 +0.01(+0.27%)
Apr 02, 2009 2.240 2.243 2.222 2.243 659,830 +0.00(+0.00%)
Apr 01, 2009 2.215 2.243 2.215 2.243 266,294 +0.02(+0.96%)
Mar 31, 2009 2.233 2.243 2.197 2.221 309,257 +0.01(+0.41%)
Mar 30, 2009 2.209 2.226 2.187 2.212 246,151 -0.03(-1.36%)
Mar 26, 2009 2.282 2.282 2.218 2.243 359,500 -0.03(-1.34%)
Mar 25, 2009 2.237 2.273 2.233 2.273 515,087 +0.03(+1.36%)
Mar 24, 2009 2.240 2.243 2.209 2.243 347,763 +0.02(+1.10%)
Mar 23, 2009 2.224 2.230 2.215 2.218 430,354 +0.03(+1.54%)
Mar 20, 2009 2.243 2.243 2.169 2.185 609,545 -0.03(-1.24%)
Mar 19, 2009 2.221 2.243 2.194 2.212 432,487 -0.03(-1.50%)
Mar 18, 2009 2.151 2.264 2.151 2.246 512,855 +0.08(+3.66%)
Mar 17, 2009 2.203 2.206 2.151 2.166 364,858 -0.02(-0.70%)
Mar 16, 2009 2.179 2.206 2.172 2.182 176,779 -0.01(-0.42%)
Mar 13, 2009 2.169 2.206 2.153 2.191 0 +0.02(+0.84%)
Mar 12, 2009 2.105 2.179 2.099 2.172 466,438 +0.04(+1.86%)
Mar 11, 2009 2.081 2.136 2.066 2.133 612,996 +0.04(+1.89%)
Mar 10, 2009 2.105 2.105 2.066 2.093 446,662 +0.02(+1.03%)
Mar 09, 2009 2.066 2.124 2.060 2.072 504,773 -0.05(-2.58%)
Mar 06, 2009 2.176 2.227 2.069 2.127 0 -0.05(-2.24%)
Mar 05, 2009 2.206 2.224 2.148 2.176 254,096 -0.02(-1.11%)
Mar 04, 2009 2.191 2.224 2.172 2.200 538,186 +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.