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 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2007 2.554 2.572 2.548 2.548 174,080 -0.01(-0.24%)
Jul 30, 2007 2.551 2.569 2.551 2.554 174,405 +0.01(+0.24%)
Jul 27, 2007 2.560 2.572 2.548 2.548 251,196 -0.02(-0.60%)
Jul 26, 2007 2.582 2.594 2.542 2.563 275,274 -0.03(-1.30%)
Jul 25, 2007 2.597 2.612 2.566 2.597 543,064 -0.02(-0.59%)
Jul 24, 2007 2.566 2.612 2.557 2.612 476,686 +0.04(+1.67%)
Jul 23, 2007 2.579 2.588 2.563 2.569 187,095 -0.01(-0.48%)
Jul 20, 2007 2.560 2.582 2.560 2.582 266,163 +0.02(+0.72%)
Jul 19, 2007 2.569 2.579 2.551 2.563 279,179 -0.01(-0.48%)
Jul 18, 2007 2.569 2.588 2.563 2.575 442,196 -0.00(-0.12%)
Jul 17, 2007 2.585 2.591 2.575 2.579 289,265 -0.01(-0.47%)
Jul 16, 2007 2.566 2.591 2.566 2.591 305,209 +0.02(+0.96%)
Jul 13, 2007 2.579 2.582 2.566 2.566 316,923 -0.00(-0.12%)
Jul 12, 2007 2.575 2.588 2.566 2.569 328,311 -0.01(-0.24%)
Jul 11, 2007 2.579 2.588 2.572 2.575 326,034 +0.01(+0.24%)
Jul 10, 2007 2.575 2.588 2.569 2.569 337,097 -0.02(-0.95%)
Jul 09, 2007 2.591 2.594 2.579 2.594 222,562 +0.01(+0.24%)
Jul 06, 2007 2.603 2.606 2.588 2.588 326,684 -0.01(-0.47%)
Jul 05, 2007 2.609 2.612 2.600 2.600 168,223 -0.01(-0.24%)
Jul 03, 2007 2.609 2.615 2.606 2.606 186,444 -0.01(-0.35%)
Jul 02, 2007 2.606 2.615 2.603 2.615 490,027 +0.01(+0.45%)
Jun 29, 2007 2.609 2.622 2.600 2.604 443,172 -0.01(-0.21%)
Jun 28, 2007 2.612 2.615 2.603 2.609 570,722 -0.00(-0.12%)
Jun 27, 2007 2.615 2.618 2.597 2.612 546,644 -0.00(-0.12%)
Jun 26, 2007 2.622 2.631 2.600 2.615 856,409 -0.01(-0.23%)
Jun 25, 2007 2.600 2.628 2.585 2.622 1,245,893 +0.04(+1.43%)
Jun 22, 2007 2.560 2.600 2.560 2.585 2,062,605 +0.02(+0.96%)
Jun 21, 2007 2.569 2.575 2.560 2.560 238,506 -0.01(-0.48%)
Jun 20, 2007 2.572 2.582 2.560 2.572 372,238 -0.01(-0.24%)
Jun 19, 2007 2.560 2.582 2.560 2.579 481,567 +0.02(+0.72%)
Jun 18, 2007 2.560 2.563 2.560 2.560 197,182 +0.00(+0.00%)
Jun 15, 2007 2.557 2.572 2.557 2.560 269,092 +0.00(+0.12%)
Jun 14, 2007 2.560 2.569 2.554 2.557 279,504 +0.00(+0.00%)
Jun 13, 2007 2.545 2.563 2.545 2.557 153,580 +0.01(+0.24%)
Jun 12, 2007 2.569 2.569 2.532 2.551 752,286 -0.02(-0.72%)
Jun 11, 2007 2.588 2.588 2.569 2.569 462,369 -0.01(-0.48%)
Jun 08, 2007 2.575 2.588 2.569 2.582 495,884 +0.01(+0.24%)
Jun 07, 2007 2.609 2.609 2.569 2.575 530,049 -0.03(-1.18%)
Jun 06, 2007 2.612 2.622 2.606 2.606 358,247 -0.00(-0.12%)
Jun 05, 2007 2.612 2.622 2.606 2.609 338,398 +0.00(+0.00%)
Jun 04, 2007 2.622 2.625 2.609 2.609 347,184 -0.01(-0.47%)
Jun 01, 2007 2.622 2.628 2.603 2.622 294,472 +0.00(+0.00%)
May 31, 2007 2.622 2.631 2.615 2.622 319,201 +0.00(+0.00%)
May 30, 2007 2.622 2.628 2.618 2.622 130,153 +0.00(+0.12%)
May 29, 2007 2.625 2.628 2.612 2.618 310,090 +0.01(+0.35%)
May 25, 2007 2.612 2.618 2.606 2.609 247,291 -0.00(-0.12%)
May 24, 2007 2.615 2.625 2.609 2.612 245,013 -0.00(-0.12%)
May 23, 2007 2.615 2.622 2.609 2.615 475,710 +0.00(+0.12%)
May 22, 2007 2.625 2.631 2.612 2.612 337,097 -0.01(-0.35%)
May 21, 2007 2.628 2.631 2.622 2.622 369,960 -0.01(-0.23%)
May 18, 2007 2.634 2.634 2.625 2.628 520,613 -0.01(-0.23%)
May 17, 2007 2.634 2.634 2.625 2.634 436,339 +0.00(+0.00%)
May 16, 2007 2.628 2.634 2.628 2.634 407,380 +0.00(+0.12%)
May 15, 2007 2.628 2.634 2.628 2.631 346,858 -0.00(-0.12%)
May 14, 2007 2.631 2.634 2.622 2.634 446,100 +0.01(+0.23%)
May 11, 2007 2.628 2.637 2.628 2.628 273,647 +0.00(+0.00%)
May 10, 2007 2.634 2.637 2.625 2.628 330,914 -0.01(-0.23%)
May 09, 2007 2.628 2.637 2.625 2.634 286,988 -0.01(-0.23%)
May 08, 2007 2.643 2.649 2.631 2.640 503,693 +0.00(+0.00%)
May 07, 2007 2.646 2.649 2.640 2.640 377,119 -0.00(-0.12%)
May 04, 2007 2.643 2.646 2.640 2.643 371,262 +0.00(+0.00%)
May 03, 2007 2.640 2.646 2.640 2.643 176,357 +0.00(+0.00%)
May 02, 2007 2.640 2.649 2.640 2.643 586,666 +0.00(+0.00%)
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.