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 (%)
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.