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

MFS Charter Income Trust (NY: MCR )

6.440 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2008 2.130 2.137 2.120 2.123 343,079 -0.00(-0.12%)
Jun 27, 2008 2.151 2.151 2.125 2.125 254,111 -0.02(-0.96%)
Jun 26, 2008 2.138 2.153 2.133 2.146 294,633 +0.01(+0.36%)
Jun 25, 2008 2.125 2.171 2.125 2.138 413,556 +0.01(+0.61%)
Jun 24, 2008 2.125 2.135 2.123 2.125 264,340 +0.00(+0.00%)
Jun 23, 2008 2.128 2.138 2.125 2.125 605,882 +0.00(+0.00%)
Jun 20, 2008 2.125 2.138 2.125 2.125 554,548 -0.01(-0.48%)
Jun 19, 2008 2.133 2.138 2.130 2.135 500,361 +0.00(+0.12%)
Jun 18, 2008 2.130 2.138 2.128 2.133 348,789 +0.00(+0.12%)
Jun 17, 2008 2.135 2.143 2.128 2.130 207,451 +0.00(+0.00%)
Jun 16, 2008 2.135 2.141 2.125 2.130 175,392 +0.00(+0.12%)
Jun 13, 2008 2.125 2.135 2.117 2.128 492,931 -0.00(-0.12%)
Jun 12, 2008 2.148 2.148 2.128 2.130 421,417 -0.01(-0.48%)
Jun 11, 2008 2.151 2.156 2.141 2.141 397,538 -0.02(-0.95%)
Jun 10, 2008 2.179 2.179 2.156 2.161 509,604 -0.01(-0.47%)
Jun 09, 2008 2.187 2.192 2.171 2.171 434,981 -0.02(-0.94%)
Jun 06, 2008 2.169 2.192 2.169 2.192 429,049 +0.02(+0.83%)
Jun 05, 2008 2.171 2.177 2.166 2.174 318,574 +0.01(+0.24%)
Jun 04, 2008 2.171 2.177 2.169 2.169 309,222 -0.01(-0.36%)
Jun 03, 2008 2.179 2.179 2.170 2.177 156,230 +0.00(+0.00%)
Jun 02, 2008 2.177 2.179 2.169 2.177 214,781 +0.01(+0.36%)
May 30, 2008 2.174 2.187 2.159 2.169 301,015 -0.01(-0.36%)
May 29, 2008 2.171 2.182 2.171 2.177 494,006 +0.01(+0.48%)
May 28, 2008 2.171 2.182 2.165 2.166 210,902 -0.02(-0.71%)
May 27, 2008 2.171 2.184 2.171 2.182 248,552 +0.00(+0.00%)
May 26, 2008 2.164 2.184 2.164 2.182 0 +0.00(+0.00%)
May 23, 2008 2.164 2.184 2.164 2.182 314,871 +0.02(+0.83%)
May 22, 2008 2.189 2.189 2.161 2.164 349,907 -0.03(-1.29%)
May 21, 2008 2.189 2.192 2.174 2.192 282,482 +0.01(+0.35%)
May 20, 2008 2.171 2.189 2.169 2.184 347,885 +0.01(+0.47%)
May 19, 2008 2.187 2.195 2.171 2.174 195,552 -0.02(-0.82%)
May 16, 2008 2.195 2.195 2.179 2.192 232,452 +0.01(+0.47%)
May 15, 2008 2.189 2.200 2.182 2.182 241,253 -0.01(-0.35%)
May 14, 2008 2.171 2.189 2.171 2.189 346,848 +0.01(+0.24%)
May 13, 2008 2.179 2.189 2.171 2.184 227,118 -0.00(-0.12%)
May 12, 2008 2.182 2.194 2.178 2.187 248,940 +0.00(+0.12%)
May 09, 2008 2.182 2.187 2.171 2.184 168,024 +0.00(+0.12%)
May 08, 2008 2.174 2.182 2.174 2.182 221,524 +0.01(+0.62%)
May 07, 2008 2.179 2.184 2.166 2.168 589,313 -0.00(-0.14%)
May 06, 2008 2.171 2.184 2.171 2.171 339,321 -0.00(-0.12%)
May 05, 2008 2.184 2.184 2.169 2.174 607,641 -0.01(-0.47%)
May 02, 2008 2.189 2.189 2.174 2.184 456,764 -0.01(-0.24%)
May 01, 2008 2.187 2.202 2.182 2.189 439,131 +0.01(+0.24%)
Apr 30, 2008 2.187 2.189 2.174 2.184 458,911 +0.00(+0.00%)
Apr 29, 2008 2.182 2.184 2.169 2.184 310,915 +0.01(+0.47%)
Apr 28, 2008 2.171 2.179 2.156 2.174 487,158 +0.01(+0.48%)
Apr 25, 2008 2.164 2.177 2.164 2.164 327,158 +0.00(+0.00%)
Apr 24, 2008 2.182 2.182 2.164 2.164 310,111 -0.02(-0.71%)
Apr 23, 2008 2.159 2.184 2.151 2.179 254,445 +0.02(+0.95%)
Apr 22, 2008 2.161 2.192 2.141 2.159 1,500,676 +0.00(+0.00%)
Apr 21, 2008 2.156 2.192 2.156 2.159 827,034 -0.01(-0.24%)
Apr 18, 2008 2.174 2.187 2.148 2.164 521,010 -0.02(-0.83%)
Apr 17, 2008 2.138 2.182 2.138 2.182 322,476 +0.02(+0.83%)
Apr 16, 2008 2.138 2.174 2.138 2.164 310,492 +0.03(+1.20%)
Apr 15, 2008 2.138 2.166 2.135 2.138 221,450 -0.01(-0.24%)
Apr 14, 2008 2.143 2.151 2.138 2.143 222,308 -0.01(-0.24%)
Apr 11, 2008 2.130 2.148 2.128 2.148 225,488 +0.01(+0.48%)
Apr 10, 2008 2.123 2.141 2.123 2.138 199,543 +0.01(+0.48%)
Apr 09, 2008 2.130 2.136 2.117 2.128 172,434 -0.01(-0.36%)
Apr 08, 2008 2.143 2.143 2.130 2.135 243,819 +0.00(+0.00%)
Apr 07, 2008 2.135 2.141 2.130 2.135 278,739 +0.01(+0.24%)
Apr 04, 2008 2.123 2.135 2.120 2.130 333,851 +0.01(+0.36%)
Apr 03, 2008 2.123 2.133 2.123 2.123 266,515 -0.01(-0.48%)
Apr 02, 2008 2.120 2.133 2.120 2.133 167,818 -0.00(-0.12%)
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.