Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.225 2.298 2.225 2.258 467,810 +0.02(+0.91%)
Sep 29, 2008 2.305 2.328 2.228 2.237 388,781 -0.13(-5.58%)
Sep 26, 2008 2.342 2.376 2.336 2.370 0 -0.02(-1.03%)
Sep 25, 2008 2.400 2.529 2.382 2.394 551,905 -0.01(-0.38%)
Sep 24, 2008 2.382 2.406 2.379 2.403 254,963 +0.01(+0.39%)
Sep 23, 2008 2.409 2.409 2.382 2.394 264,771 +0.01(+0.52%)
Sep 22, 2008 2.376 2.394 2.366 2.382 279,904 -0.02(-0.90%)
Sep 19, 2008 2.348 2.403 2.277 2.403 0 +0.13(+5.53%)
Sep 18, 2008 2.305 2.351 2.244 2.277 591,059 -0.02(-0.67%)
Sep 17, 2008 2.237 2.302 2.210 2.293 1,102,776 -0.07(-2.99%)
Sep 16, 2008 2.357 2.443 2.151 2.363 675,352 -0.03(-1.28%)
Sep 15, 2008 2.462 2.499 2.376 2.394 592,318 -0.09(-3.71%)
Sep 12, 2008 2.480 2.508 2.474 2.486 0 +0.00(+0.00%)
Sep 11, 2008 2.499 2.517 2.480 2.486 228,663 -0.03(-1.34%)
Sep 10, 2008 2.511 2.520 2.492 2.520 180,272 -0.01(-0.24%)
Sep 09, 2008 2.517 2.526 2.514 2.526 171,906 +0.00(+0.12%)
Sep 08, 2008 2.517 2.526 2.514 2.523 180,307 +0.01(+0.24%)
Sep 05, 2008 2.511 2.520 2.505 2.517 0 -0.00(-0.12%)
Sep 04, 2008 2.539 2.539 2.514 2.520 232,785 -0.02(-0.61%)
Sep 03, 2008 2.520 2.535 2.517 2.535 197,602 +0.02(+0.73%)
Sep 02, 2008 2.520 2.529 2.517 2.517 267,468 -0.01(-0.49%)
Aug 29, 2008 2.526 2.529 2.522 2.529 0 +0.00(+0.00%)
Aug 28, 2008 2.514 2.545 2.496 2.529 381,394 +0.02(+0.73%)
Aug 27, 2008 2.523 2.523 2.499 2.511 282,263 -0.02(-0.73%)
Aug 26, 2008 2.517 2.529 2.514 2.529 299,007 +0.01(+0.37%)
Aug 25, 2008 2.520 2.520 2.508 2.520 221,485 +0.00(+0.00%)
Aug 22, 2008 2.502 2.520 2.496 2.520 0 +0.02(+0.61%)
Aug 21, 2008 2.492 2.505 2.489 2.505 163,954 +0.00(+0.00%)
Aug 20, 2008 2.483 2.505 2.480 2.505 89,766 +0.01(+0.49%)
Aug 19, 2008 2.480 2.514 2.459 2.492 245,905 +0.01(+0.50%)
Aug 18, 2008 2.486 2.523 2.474 2.480 397,742 -0.00(-0.12%)
Aug 15, 2008 2.502 2.508 2.483 2.483 0 -0.02(-0.74%)
Aug 14, 2008 2.502 2.514 2.499 2.502 230,569 -0.00(-0.12%)
Aug 13, 2008 2.502 2.532 2.499 2.505 235,951 +0.00(+0.00%)
Aug 12, 2008 2.514 2.517 2.431 2.505 289,578 -0.01(-0.49%)
Aug 11, 2008 2.523 2.526 2.508 2.517 218,309 -0.01(-0.36%)
Aug 08, 2008 2.511 2.532 2.511 2.526 167,842 +0.02(+0.61%)
Aug 07, 2008 2.535 2.535 2.508 2.511 256,213 -0.02(-0.97%)
Aug 06, 2008 2.526 2.542 2.520 2.535 249,334 -0.00(-0.12%)
Aug 05, 2008 2.520 2.539 2.508 2.539 271,503 +0.02(+0.61%)
Aug 04, 2008 2.535 2.551 2.523 2.523 183,080 -0.02(-0.61%)
Aug 01, 2008 2.545 2.545 2.511 2.539 284,056 +0.01(+0.24%)
Jul 31, 2008 2.520 2.539 2.513 2.532 185,761 +0.02(+0.61%)
Jul 30, 2008 2.520 2.526 2.508 2.517 210,445 +0.00(+0.12%)
Jul 29, 2008 2.514 2.526 2.499 2.514 218,107 +0.01(+0.49%)
Jul 28, 2008 2.502 2.517 2.496 2.502 278,938 +0.00(+0.00%)
Jul 25, 2008 2.505 2.514 2.496 2.502 223,782 +0.01(+0.25%)
Jul 24, 2008 2.505 2.520 2.496 2.496 319,298 -0.02(-0.85%)
Jul 23, 2008 2.511 2.523 2.492 2.517 208,697 -0.01(-0.49%)
Jul 22, 2008 2.483 2.529 2.477 2.529 235,671 +0.02(+0.98%)
Jul 21, 2008 2.514 2.514 2.483 2.505 287,281 +0.01(+0.25%)
Jul 18, 2008 2.483 2.517 2.477 2.499 121,488 +0.02(+0.87%)
Jul 17, 2008 2.480 2.505 2.477 2.477 330,319 -0.01(-0.25%)
Jul 16, 2008 2.471 2.508 2.471 2.483 371,857 -0.01(-0.37%)
Jul 15, 2008 2.496 2.554 2.480 2.492 237,503 -0.01(-0.37%)
Jul 14, 2008 2.523 2.523 2.496 2.502 325,712 -0.03(-1.09%)
Jul 11, 2008 2.535 2.579 2.529 2.529 237,442 -0.01(-0.36%)
Jul 10, 2008 2.532 2.539 2.517 2.539 262,704 +0.01(+0.24%)
Jul 09, 2008 2.523 2.535 2.516 2.532 352,663 +0.01(+0.49%)
Jul 08, 2008 2.523 2.569 2.511 2.520 288,650 +0.01(+0.37%)
Jul 07, 2008 2.535 2.535 2.511 2.511 260,667 -0.02(-0.73%)
Jul 04, 2008 2.523 2.529 2.511 2.529 240,035 +0.00(+0.00%)
Jul 03, 2008 2.523 2.529 2.511 2.529 240,035 +0.02(+0.73%)
Jul 02, 2008 2.542 2.542 2.511 2.511 339,127 -0.02(-0.97%)
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.