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

MFS Charter Income Trust (NY: MCR )

6.445 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2010 2.853 2.856 2.826 2.853 534,987 +0.02(+0.63%)
Jul 29, 2010 2.841 2.844 2.826 2.835 505,488 +0.00(+0.00%)
Jul 28, 2010 2.838 2.844 2.832 2.835 430,662 -0.01(-0.32%)
Jul 27, 2010 2.838 2.844 2.832 2.844 916,098 +0.01(+0.32%)
Jul 26, 2010 2.835 2.835 2.823 2.835 395,734 +0.01(+0.21%)
Jul 23, 2010 2.826 2.835 2.808 2.829 461,997 +0.00(+0.11%)
Jul 22, 2010 2.817 2.832 2.808 2.826 381,241 +0.01(+0.32%)
Jul 21, 2010 2.811 2.826 2.796 2.817 399,037 +0.02(+0.64%)
Jul 20, 2010 2.784 2.808 2.784 2.799 362,715 +0.01(+0.32%)
Jul 19, 2010 2.781 2.808 2.778 2.790 396,284 -0.01(-0.21%)
Jul 16, 2010 2.796 2.826 2.757 2.796 513,675 +0.03(+1.19%)
Jul 15, 2010 2.754 2.778 2.745 2.763 389,147 +0.00(+0.00%)
Jul 14, 2010 2.778 2.778 2.754 2.763 346,036 -0.02(-0.59%)
Jul 13, 2010 2.775 2.787 2.766 2.779 451,261 +0.01(+0.26%)
Jul 12, 2010 2.790 2.790 2.766 2.772 247,064 -0.02(-0.55%)
Jul 09, 2010 2.787 2.787 2.761 2.787 370,731 +0.03(+1.19%)
Jul 08, 2010 2.755 2.761 2.737 2.755 378,674 +0.01(+0.33%)
Jul 07, 2010 2.704 2.755 2.704 2.746 384,416 +0.04(+1.32%)
Jul 06, 2010 2.737 2.737 2.698 2.710 397,589 -0.00(-0.11%)
Jul 02, 2010 2.713 2.755 2.701 2.713 328,466 -0.04(-1.62%)
Jul 01, 2010 2.743 2.758 2.716 2.758 403,868 +0.02(+0.88%)
Jun 30, 2010 2.734 2.755 2.722 2.733 358,866 +0.01(+0.43%)
Jun 29, 2010 2.737 2.740 2.716 2.722 322,827 -0.01(-0.44%)
Jun 25, 2010 2.734 2.734 2.711 2.734 317,598 +0.03(+0.99%)
Jun 24, 2010 2.722 2.722 2.701 2.707 422,763 -0.02(-0.66%)
Jun 23, 2010 2.698 2.725 2.692 2.725 349,303 +0.03(+1.22%)
Jun 22, 2010 2.704 2.704 2.674 2.692 373,045 +0.01(+0.22%)
Jun 21, 2010 2.689 2.707 2.680 2.686 347,864 +0.00(+0.11%)
Jun 18, 2010 2.683 2.716 2.683 2.683 390,689 -0.02(-0.77%)
Jun 17, 2010 2.713 2.719 2.692 2.704 283,538 +0.01(+0.22%)
Jun 16, 2010 2.710 2.716 2.698 2.698 285,447 -0.01(-0.22%)
Jun 15, 2010 2.707 2.719 2.692 2.704 405,713 +0.01(+0.22%)
Jun 14, 2010 2.686 2.701 2.686 2.698 253,339 +0.02(+0.89%)
Jun 11, 2010 2.680 2.698 2.668 2.674 314,901 -0.00(-0.11%)
Jun 10, 2010 2.698 2.698 2.668 2.677 321,969 -0.01(-0.22%)
Jun 09, 2010 2.701 2.701 2.674 2.683 261,185 -0.00(-0.11%)
Jun 08, 2010 2.719 2.722 2.671 2.686 331,542 -0.02(-0.89%)
Jun 07, 2010 2.689 2.716 2.687 2.710 427,192 +0.02(+0.88%)
Jun 04, 2010 2.687 2.692 2.672 2.687 344,295 +0.00(+0.00%)
Jun 03, 2010 2.689 2.689 2.660 2.687 287,181 +0.00(+0.00%)
Jun 02, 2010 2.689 2.689 2.669 2.687 323,299 +0.01(+0.22%)
Jun 01, 2010 2.618 2.687 2.618 2.681 462,290 +0.04(+1.34%)
May 28, 2010 2.645 2.681 2.636 2.645 425,028 -0.01(-0.45%)
May 27, 2010 2.657 2.663 2.621 2.657 305,642 +0.05(+1.82%)
May 26, 2010 2.645 2.666 2.607 2.610 8,777 -0.01(-0.34%)
May 25, 2010 2.577 2.618 2.541 2.618 667,219 +0.01(+0.34%)
May 24, 2010 2.604 2.642 2.604 2.610 786,328 +0.01(+0.34%)
May 21, 2010 2.464 2.604 2.464 2.601 1,958,745 -0.01(-0.34%)
May 20, 2010 2.625 2.627 2.598 2.610 1,004,077 -0.03(-1.23%)
May 19, 2010 2.725 2.728 2.595 2.642 911,416 -0.08(-2.94%)
May 18, 2010 2.740 2.752 2.716 2.722 342,816 -0.02(-0.65%)
May 17, 2010 2.734 2.740 2.716 2.740 234,585 -0.01(-0.43%)
May 14, 2010 2.752 2.758 2.719 2.752 264,315 -0.01(-0.32%)
May 13, 2010 2.761 2.764 2.737 2.761 321,482 +0.01(+0.54%)
May 12, 2010 2.749 2.755 2.742 2.746 365,649 +0.01(+0.22%)
May 11, 2010 2.731 2.752 2.713 2.740 596,919 +0.05(+1.75%)
May 10, 2010 2.693 2.710 2.687 2.693 523,308 +0.03(+1.22%)
May 07, 2010 2.654 2.693 2.602 2.660 615,248 +0.02(+0.78%)
May 06, 2010 2.737 2.737 2.566 2.640 923,268 -0.09(-3.44%)
May 05, 2010 2.746 2.763 2.705 2.734 583,823 -0.04(-1.36%)
May 04, 2010 2.775 2.793 2.760 2.772 390,710 -0.02(-0.76%)
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.