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

MFS Charter Income Trust (NY: MCR )

6.430 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 2.141 2.156 2.135 2.135 207,696 -0.01(-0.24%)
Jul 30, 2007 2.138 2.153 2.138 2.141 208,084 +0.01(+0.24%)
Jul 27, 2007 2.146 2.156 2.135 2.135 299,703 -0.01(-0.60%)
Jul 26, 2007 2.164 2.174 2.130 2.148 328,431 -0.03(-1.30%)
Jul 25, 2007 2.177 2.189 2.151 2.177 647,934 -0.01(-0.59%)
Jul 24, 2007 2.151 2.189 2.143 2.189 568,738 +0.04(+1.68%)
Jul 23, 2007 2.161 2.169 2.148 2.153 223,224 -0.01(-0.48%)
Jul 20, 2007 2.146 2.164 2.146 2.164 317,561 +0.02(+0.72%)
Jul 19, 2007 2.153 2.161 2.138 2.148 333,090 -0.01(-0.48%)
Jul 18, 2007 2.153 2.169 2.148 2.159 527,587 -0.00(-0.12%)
Jul 17, 2007 2.166 2.171 2.159 2.161 345,125 -0.01(-0.47%)
Jul 16, 2007 2.151 2.171 2.151 2.171 364,147 +0.02(+0.96%)
Jul 13, 2007 2.161 2.164 2.151 2.151 378,123 -0.00(-0.12%)
Jul 12, 2007 2.159 2.169 2.151 2.153 391,711 -0.01(-0.24%)
Jul 11, 2007 2.161 2.169 2.156 2.159 388,993 +0.01(+0.24%)
Jul 10, 2007 2.159 2.169 2.153 2.153 402,193 -0.02(-0.95%)
Jul 09, 2007 2.171 2.174 2.161 2.174 265,540 +0.01(+0.24%)
Jul 06, 2007 2.182 2.184 2.169 2.169 389,770 -0.01(-0.47%)
Jul 05, 2007 2.187 2.189 2.179 2.179 200,708 -0.01(-0.24%)
Jul 03, 2007 2.187 2.192 2.184 2.184 222,448 -0.01(-0.35%)
Jul 02, 2007 2.184 2.192 2.182 2.192 584,655 +0.01(+0.45%)
Jun 29, 2007 2.187 2.197 2.179 2.182 528,751 -0.00(-0.21%)
Jun 28, 2007 2.189 2.192 2.182 2.187 680,933 -0.00(-0.12%)
Jun 27, 2007 2.192 2.195 2.177 2.189 652,204 -0.00(-0.12%)
Jun 26, 2007 2.197 2.205 2.179 2.192 1,021,787 -0.01(-0.23%)
Jun 25, 2007 2.179 2.202 2.166 2.197 1,486,483 +0.03(+1.43%)
Jun 22, 2007 2.146 2.179 2.146 2.166 2,460,908 +0.02(+0.96%)
Jun 21, 2007 2.153 2.159 2.146 2.146 284,563 -0.01(-0.48%)
Jun 20, 2007 2.156 2.164 2.146 2.156 444,120 -0.01(-0.24%)
Jun 19, 2007 2.146 2.164 2.146 2.161 574,561 +0.02(+0.72%)
Jun 18, 2007 2.146 2.148 2.146 2.146 235,259 +0.00(+0.00%)
Jun 15, 2007 2.143 2.156 2.143 2.146 321,055 +0.00(+0.12%)
Jun 14, 2007 2.146 2.153 2.141 2.143 333,478 +0.00(+0.00%)
Jun 13, 2007 2.133 2.148 2.133 2.143 183,238 +0.01(+0.24%)
Jun 12, 2007 2.153 2.153 2.123 2.138 897,558 -0.02(-0.72%)
Jun 11, 2007 2.169 2.169 2.153 2.153 551,656 -0.01(-0.48%)
Jun 08, 2007 2.159 2.169 2.153 2.164 591,643 +0.01(+0.24%)
Jun 07, 2007 2.187 2.187 2.153 2.159 632,405 -0.03(-1.18%)
Jun 06, 2007 2.189 2.197 2.184 2.184 427,427 -0.00(-0.12%)
Jun 05, 2007 2.189 2.197 2.184 2.187 403,745 +0.00(+0.00%)
Jun 04, 2007 2.197 2.200 2.187 2.187 414,227 -0.01(-0.47%)
Jun 01, 2007 2.197 2.202 2.182 2.197 351,336 +0.00(+0.00%)
May 31, 2007 2.197 2.205 2.192 2.197 380,841 +0.00(+0.00%)
May 30, 2007 2.197 2.202 2.195 2.197 155,286 +0.00(+0.12%)
May 29, 2007 2.200 2.202 2.189 2.195 369,971 +0.01(+0.35%)
May 25, 2007 2.189 2.195 2.184 2.187 295,045 -0.00(-0.12%)
May 24, 2007 2.192 2.200 2.187 2.189 292,327 -0.00(-0.12%)
May 23, 2007 2.192 2.197 2.187 2.192 567,573 +0.00(+0.12%)
May 22, 2007 2.200 2.205 2.189 2.189 402,193 -0.01(-0.35%)
May 21, 2007 2.202 2.205 2.197 2.197 441,402 -0.01(-0.23%)
May 18, 2007 2.208 2.208 2.200 2.202 621,147 -0.01(-0.23%)
May 17, 2007 2.208 2.208 2.200 2.208 520,599 +0.00(+0.00%)
May 16, 2007 2.202 2.208 2.202 2.208 486,047 +0.00(+0.12%)
May 15, 2007 2.202 2.208 2.202 2.205 413,839 -0.00(-0.12%)
May 14, 2007 2.205 2.208 2.197 2.208 532,245 +0.01(+0.23%)
May 11, 2007 2.202 2.210 2.202 2.202 326,490 +0.00(+0.00%)
May 10, 2007 2.208 2.210 2.200 2.202 394,816 -0.01(-0.23%)
May 09, 2007 2.202 2.210 2.200 2.208 342,407 -0.01(-0.23%)
May 08, 2007 2.215 2.220 2.205 2.213 600,960 +0.00(+0.00%)
May 07, 2007 2.218 2.220 2.213 2.213 449,943 -0.00(-0.12%)
May 04, 2007 2.215 2.218 2.213 2.215 442,955 +0.00(+0.00%)
May 03, 2007 2.213 2.218 2.213 2.215 210,413 +0.00(+0.00%)
May 02, 2007 2.213 2.220 2.213 2.215 699,955 +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.