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: 4:10 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 (%)
Aug 31, 2011 2.989 3.009 2.976 2.986 545,931 +0.02(+0.66%)
Aug 30, 2011 2.966 2.966 2.950 2.966 175,939 +0.00(+0.00%)
Aug 29, 2011 2.944 2.966 2.934 2.966 282,483 +0.04(+1.23%)
Aug 26, 2011 2.917 2.930 2.891 2.930 334,816 +0.02(+0.56%)
Aug 25, 2011 2.914 2.930 2.898 2.914 222,711 +0.00(+0.00%)
Aug 24, 2011 2.917 2.930 2.894 2.914 205,754 -0.01(-0.34%)
Aug 23, 2011 2.898 2.924 2.888 2.924 397,392 +0.02(+0.79%)
Aug 22, 2011 2.911 2.911 2.868 2.901 375,308 +0.01(+0.34%)
Aug 19, 2011 2.885 2.911 2.849 2.891 330,549 -0.01(-0.45%)
Aug 18, 2011 2.901 2.904 2.868 2.904 382,564 -0.02(-0.78%)
Aug 17, 2011 2.924 2.937 2.909 2.927 439,029 +0.03(+0.88%)
Aug 16, 2011 2.917 2.930 2.898 2.902 294,260 -0.02(-0.54%)
Aug 15, 2011 2.894 2.930 2.894 2.917 566,876 +0.02(+0.56%)
Aug 12, 2011 2.914 2.914 2.881 2.901 287,190 +0.01(+0.34%)
Aug 11, 2011 2.894 2.894 2.855 2.891 678,786 +0.02(+0.69%)
Aug 10, 2011 2.878 2.898 2.849 2.872 461,166 -0.04(-1.24%)
Aug 09, 2011 2.875 2.911 2.780 2.908 744,013 +0.08(+2.74%)
Aug 08, 2011 2.856 2.882 2.814 2.830 661,389 -0.11(-3.87%)
Aug 05, 2011 2.970 2.970 2.866 2.944 652,166 -0.00(-0.11%)
Aug 04, 2011 2.999 3.006 2.944 2.947 557,598 -0.06(-2.05%)
Aug 03, 2011 3.019 3.022 2.983 3.009 354,302 +0.00(+0.00%)
Aug 02, 2011 3.032 3.034 3.006 3.009 275,981 -0.03(-0.96%)
Aug 01, 2011 3.015 3.041 2.996 3.038 244,547 +0.05(+1.74%)
Jul 29, 2011 2.986 2.989 2.895 2.986 901,257 -0.01(-0.33%)
Jul 28, 2011 3.002 3.002 2.980 2.996 444,489 -0.02(-0.75%)
Jul 27, 2011 3.054 3.054 2.999 3.019 495,365 -0.04(-1.28%)
Jul 26, 2011 3.071 3.071 3.038 3.058 318,923 +0.00(+0.00%)
Jul 25, 2011 3.067 3.067 3.054 3.058 319,688 -0.01(-0.32%)
Jul 22, 2011 3.071 3.071 3.061 3.067 194,685 -0.02(-0.53%)
Jul 21, 2011 3.100 3.100 3.071 3.084 239,170 +0.00(+0.00%)
Jul 20, 2011 3.074 3.084 3.064 3.084 316,823 +0.03(+0.85%)
Jul 19, 2011 3.067 3.080 3.058 3.058 250,501 -0.00(-0.11%)
Jul 18, 2011 3.071 3.090 3.061 3.061 271,379 -0.03(-1.05%)
Jul 15, 2011 3.071 3.093 3.071 3.093 515,160 +0.02(+0.53%)
Jul 14, 2011 3.100 3.100 3.064 3.077 237,230 -0.00(-0.11%)
Jul 13, 2011 3.054 3.093 3.051 3.080 381,527 +0.02(+0.64%)
Jul 12, 2011 3.080 3.080 3.051 3.061 339,862 -0.01(-0.34%)
Jul 11, 2011 3.062 3.094 3.058 3.071 407,051 +0.02(+0.53%)
Jul 08, 2011 3.062 3.078 3.055 3.055 253,274 -0.02(-0.53%)
Jul 07, 2011 3.094 3.094 3.058 3.071 339,500 -0.01(-0.31%)
Jul 06, 2011 3.049 3.091 3.039 3.081 776,045 +0.04(+1.38%)
Jul 05, 2011 3.055 3.055 3.032 3.039 255,873 -0.02(-0.53%)
Jul 01, 2011 3.029 3.062 3.026 3.055 319,809 +0.03(+0.96%)
Jun 30, 2011 3.052 3.055 3.026 3.026 328,967 -0.01(-0.43%)
Jun 29, 2011 3.039 3.042 3.029 3.039 158,268 +0.00(+0.11%)
Jun 28, 2011 3.032 3.052 3.023 3.036 258,493 +0.00(+0.00%)
Jun 27, 2011 3.039 3.039 3.020 3.036 265,090 +0.00(+0.00%)
Jun 24, 2011 3.039 3.042 3.013 3.036 358,894 +0.00(+0.11%)
Jun 23, 2011 3.023 3.036 3.013 3.032 351,878 +0.01(+0.21%)
Jun 22, 2011 3.023 3.026 3.013 3.026 322,159 +0.02(+0.54%)
Jun 21, 2011 3.013 3.020 2.987 3.010 275,459 -0.01(-0.21%)
Jun 20, 2011 2.987 3.045 2.986 3.016 795,346 +0.05(+1.52%)
Jun 17, 2011 2.978 2.981 2.968 2.971 282,143 +0.01(+0.22%)
Jun 16, 2011 2.958 2.965 2.945 2.965 255,016 +0.02(+0.55%)
Jun 15, 2011 2.971 2.971 2.942 2.948 486,700 -0.02(-0.65%)
Jun 14, 2011 2.968 2.981 2.958 2.968 297,853 -0.01(-0.22%)
Jun 13, 2011 2.984 2.994 2.961 2.974 486,512 -0.02(-0.65%)
Jun 10, 2011 2.984 2.994 2.981 2.994 317,572 +0.00(+0.00%)
Jun 09, 2011 3.007 3.007 2.984 2.994 403,234 +0.00(+0.11%)
Jun 08, 2011 3.010 3.010 2.990 2.990 457,189 -0.02(-0.56%)
Jun 07, 2011 3.007 3.020 3.001 3.007 371,387 -0.01(-0.21%)
Jun 06, 2011 3.052 3.052 2.998 3.014 499,303 -0.04(-1.16%)
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.