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: 6:30 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 (%)
Jun 28, 2013 3.457 3.457 3.390 3.423 652,362 -0.02(-0.54%)
Jun 27, 2013 3.390 3.453 3.383 3.442 651,697 +0.04(+1.09%)
Jun 26, 2013 3.294 3.409 3.294 3.405 579,709 +0.11(+3.49%)
Jun 25, 2013 3.264 3.305 3.235 3.290 1,001,032 +0.04(+1.14%)
Jun 24, 2013 3.320 3.320 3.205 3.253 1,304,546 -0.10(-2.98%)
Jun 21, 2013 3.338 3.368 3.331 3.353 643,772 +0.01(+0.44%)
Jun 20, 2013 3.379 3.379 3.320 3.338 823,849 -0.06(-1.85%)
Jun 19, 2013 3.460 3.479 3.401 3.401 655,893 -0.09(-2.44%)
Jun 18, 2013 3.475 3.501 3.434 3.486 321,004 -0.00(-0.10%)
Jun 17, 2013 3.490 3.523 3.486 3.490 439,586 -0.01(-0.32%)
Jun 14, 2013 3.416 3.508 3.416 3.501 588,477 +0.08(+2.48%)
Jun 13, 2013 3.379 3.434 3.342 3.416 1,096,245 +0.00(+0.11%)
Jun 12, 2013 3.453 3.471 3.409 3.412 842,747 -0.05(-1.49%)
Jun 11, 2013 3.456 3.486 3.431 3.464 997,590 -0.02(-0.53%)
Jun 10, 2013 3.464 3.490 3.464 3.482 694,173 -0.01(-0.21%)
Jun 07, 2013 3.515 3.534 3.482 3.490 661,723 -0.04(-1.15%)
Jun 06, 2013 3.519 3.534 3.504 3.530 753,994 +0.01(+0.21%)
Jun 05, 2013 3.508 3.556 3.493 3.523 968,432 -0.01(-0.31%)
Jun 04, 2013 3.479 3.560 3.468 3.534 1,215,286 +0.03(+0.73%)
Jun 03, 2013 3.530 3.565 3.486 3.508 813,182 -0.07(-1.95%)
May 31, 2013 3.633 3.692 3.567 3.578 695,934 -0.08(-2.31%)
May 30, 2013 3.655 3.699 3.655 3.663 307,097 -0.01(-0.40%)
May 29, 2013 3.733 3.747 3.613 3.677 880,109 -0.08(-2.25%)
May 28, 2013 3.810 3.821 3.751 3.762 365,462 -0.06(-1.45%)
May 24, 2013 3.825 3.826 3.795 3.817 172,452 -0.01(-0.19%)
May 23, 2013 3.802 3.832 3.802 3.825 217,986 +0.01(+0.39%)
May 22, 2013 3.814 3.858 3.810 3.810 341,748 -0.01(-0.19%)
May 21, 2013 3.843 3.847 3.817 3.817 328,130 -0.04(-1.05%)
May 20, 2013 3.784 3.865 3.784 3.858 429,721 +0.07(+1.75%)
May 17, 2013 3.821 3.825 3.791 3.791 268,255 -0.02(-0.48%)
May 16, 2013 3.814 3.821 3.797 3.810 291,547 -0.02(-0.58%)
May 15, 2013 3.799 3.832 3.795 3.832 313,908 +0.01(+0.21%)
May 13, 2013 3.791 3.830 3.784 3.824 322,993 +0.01(+0.38%)
May 10, 2013 3.809 3.831 3.798 3.809 303,679 -0.01(-0.29%)
May 09, 2013 3.798 3.849 3.787 3.820 405,154 +0.00(+0.10%)
May 08, 2013 3.787 3.817 3.784 3.817 342,006 +0.04(+1.16%)
May 07, 2013 3.780 3.802 3.769 3.773 250,674 -0.02(-0.58%)
May 06, 2013 3.776 3.806 3.758 3.795 554,062 +0.01(+0.39%)
May 03, 2013 3.791 3.817 3.773 3.780 392,630 -0.01(-0.39%)
May 02, 2013 3.806 3.809 3.784 3.795 305,036 -0.01(-0.38%)
May 01, 2013 3.762 3.809 3.762 3.809 289,965 +0.03(+0.87%)
Apr 30, 2013 3.791 3.795 3.762 3.776 388,369 -0.02(-0.58%)
Apr 29, 2013 3.787 3.806 3.780 3.798 334,200 +0.00(+0.00%)
Apr 26, 2013 3.791 3.802 3.776 3.798 216,666 +0.02(+0.58%)
Apr 25, 2013 3.762 3.795 3.762 3.776 454,951 -0.00(-0.10%)
Apr 24, 2013 3.765 3.780 3.751 3.780 256,629 +0.02(+0.49%)
Apr 23, 2013 3.740 3.773 3.721 3.762 465,569 +0.01(+0.29%)
Apr 22, 2013 3.751 3.769 3.747 3.751 190,404 -0.01(-0.29%)
Apr 19, 2013 3.747 3.776 3.743 3.762 171,863 +0.01(+0.20%)
Apr 18, 2013 3.743 3.754 3.718 3.754 425,781 +0.00(+0.00%)
Apr 17, 2013 3.710 3.754 3.710 3.754 336,469 +0.03(+0.79%)
Apr 16, 2013 3.732 3.747 3.718 3.725 299,788 +0.00(+0.02%)
Apr 15, 2013 3.735 3.742 3.717 3.724 202,256 -0.02(-0.58%)
Apr 12, 2013 3.710 3.753 3.691 3.746 434,742 +0.02(+0.59%)
Apr 11, 2013 3.706 3.724 3.706 3.724 236,128 +0.02(+0.49%)
Apr 10, 2013 3.684 3.713 3.677 3.706 314,922 +0.01(+0.30%)
Apr 09, 2013 3.691 3.713 3.666 3.695 633,332 -0.01(-0.29%)
Apr 08, 2013 3.691 3.706 3.670 3.706 250,639 +0.02(+0.49%)
Apr 05, 2013 3.637 3.702 3.637 3.688 223,323 +0.02(+0.60%)
Apr 04, 2013 3.670 3.688 3.651 3.666 473,677 -0.01(-0.20%)
Apr 03, 2013 3.699 3.699 3.626 3.673 335,435 -0.03(-0.69%)
Apr 02, 2013 3.699 3.706 3.677 3.699 257,431 +0.02(+0.59%)
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.