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 (%)
Jun 30, 2011 3.246 3.249 3.218 3.218 309,330 -0.01(-0.43%)
Jun 29, 2011 3.232 3.235 3.222 3.232 148,820 +0.00(+0.11%)
Jun 28, 2011 3.225 3.246 3.215 3.228 243,062 +0.00(+0.00%)
Jun 27, 2011 3.232 3.232 3.211 3.228 249,266 +0.00(+0.00%)
Jun 24, 2011 3.232 3.235 3.204 3.228 337,470 +0.00(+0.11%)
Jun 23, 2011 3.215 3.228 3.204 3.225 330,873 +0.01(+0.21%)
Jun 22, 2011 3.215 3.218 3.204 3.218 302,928 +0.02(+0.54%)
Jun 21, 2011 3.204 3.211 3.177 3.201 259,015 -0.01(-0.21%)
Jun 20, 2011 3.177 3.239 3.176 3.208 747,868 +0.05(+1.52%)
Jun 17, 2011 3.167 3.170 3.156 3.160 265,300 +0.01(+0.22%)
Jun 16, 2011 3.146 3.153 3.132 3.153 239,793 +0.02(+0.55%)
Jun 15, 2011 3.160 3.160 3.129 3.136 457,647 -0.02(-0.65%)
Jun 14, 2011 3.156 3.170 3.146 3.156 280,073 -0.01(-0.22%)
Jun 13, 2011 3.173 3.184 3.149 3.163 457,470 -0.02(-0.65%)
Jun 10, 2011 3.173 3.184 3.170 3.184 298,615 +0.00(+0.00%)
Jun 09, 2011 3.197 3.197 3.173 3.184 379,163 +0.00(+0.11%)
Jun 08, 2011 3.201 3.201 3.180 3.180 429,897 -0.02(-0.56%)
Jun 07, 2011 3.198 3.212 3.191 3.198 349,217 -0.01(-0.21%)
Jun 06, 2011 3.246 3.246 3.188 3.205 469,497 -0.04(-1.16%)
Jun 03, 2011 3.232 3.243 3.212 3.243 284,055 +0.05(+1.71%)
May 24, 2011 3.181 3.188 3.174 3.188 300,032 +0.01(+0.22%)
May 23, 2011 3.185 3.185 3.171 3.181 363,877 -0.01(-0.21%)
May 20, 2011 3.178 3.188 3.171 3.188 331,312 +0.00(+0.00%)
May 19, 2011 3.181 3.188 3.178 3.188 363,268 -0.00(-0.11%)
May 18, 2011 3.178 3.191 3.174 3.191 405,936 +0.01(+0.21%)
May 17, 2011 3.178 3.195 3.171 3.185 462,318 +0.00(+0.00%)
May 16, 2011 3.181 3.191 3.171 3.185 404,768 +0.01(+0.21%)
May 13, 2011 3.174 3.188 3.161 3.178 344,344 -0.01(-0.32%)
May 12, 2011 3.167 3.188 3.163 3.188 310,641 +0.01(+0.32%)
May 11, 2011 3.171 3.178 3.165 3.178 202,106 +0.00(+0.00%)
May 10, 2011 3.178 3.181 3.161 3.178 151,115 +0.01(+0.41%)
May 09, 2011 3.148 3.168 3.141 3.165 170,452 +0.01(+0.22%)
May 06, 2011 3.131 3.165 3.131 3.158 325,356 +0.02(+0.76%)
May 05, 2011 3.148 3.155 3.131 3.134 525,441 -0.01(-0.32%)
May 04, 2011 3.151 3.151 3.138 3.144 272,602 -0.01(-0.43%)
May 03, 2011 3.151 3.165 3.141 3.158 187,421 -0.00(-0.11%)
May 02, 2011 3.165 3.165 3.161 3.161 378,539 +0.02(+0.54%)
Apr 29, 2011 3.175 3.175 3.127 3.144 386,376 -0.02(-0.64%)
Apr 28, 2011 3.144 3.166 3.144 3.165 358,787 +0.01(+0.32%)
Apr 27, 2011 3.138 3.155 3.134 3.155 471,286 +0.01(+0.22%)
Apr 26, 2011 3.117 3.151 3.117 3.148 347,729 +0.03(+0.87%)
Apr 25, 2011 3.124 3.138 3.121 3.121 355,135 -0.02(-0.54%)
Apr 21, 2011 3.110 3.138 3.107 3.138 298,857 +0.03(+0.87%)
Apr 20, 2011 3.127 3.134 3.107 3.110 623,641 -0.01(-0.43%)
Apr 19, 2011 3.110 3.124 3.107 3.124 258,192 +0.01(+0.44%)
Apr 18, 2011 3.087 3.110 3.087 3.110 218,052 +0.01(+0.33%)
Apr 15, 2011 3.104 3.114 3.093 3.100 318,735 -0.02(-0.54%)
Apr 14, 2011 3.100 3.117 3.097 3.117 255,206 +0.01(+0.33%)
Apr 13, 2011 3.090 3.117 3.087 3.107 484,759 +0.01(+0.33%)
Apr 12, 2011 3.080 3.097 3.080 3.097 299,749 +0.00(+0.00%)
Apr 11, 2011 3.100 3.100 3.080 3.097 585,239 +0.01(+0.31%)
Apr 08, 2011 3.087 3.101 3.087 3.087 298,004 -0.01(-0.33%)
Apr 07, 2011 3.081 3.097 3.081 3.097 276,158 +0.01(+0.33%)
Apr 06, 2011 3.087 3.097 3.084 3.087 239,452 +0.00(+0.00%)
Apr 05, 2011 3.084 3.097 3.084 3.087 274,374 -0.00(-0.11%)
Apr 04, 2011 3.084 3.097 3.081 3.091 387,551 -0.00(-0.11%)
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.