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

MFS Charter Income Trust (NY: MCR )

6.209 -0.031 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 2.208 2.280 2.208 2.241 471,325 +0.02(+0.91%)
Sep 29, 2008 2.288 2.311 2.212 2.221 391,702 -0.13(-5.58%)
Sep 26, 2008 2.324 2.358 2.318 2.352 0 -0.02(-1.03%)
Sep 25, 2008 2.382 2.510 2.364 2.376 556,053 -0.01(-0.38%)
Sep 24, 2008 2.364 2.388 2.361 2.385 256,880 +0.01(+0.39%)
Sep 23, 2008 2.391 2.391 2.364 2.376 266,760 +0.01(+0.52%)
Sep 22, 2008 2.358 2.376 2.349 2.364 282,008 -0.02(-0.90%)
Sep 19, 2008 2.330 2.385 2.260 2.385 0 +0.13(+5.53%)
Sep 18, 2008 2.288 2.334 2.227 2.260 595,500 -0.02(-0.67%)
Sep 17, 2008 2.221 2.285 2.193 2.276 1,111,064 -0.07(-2.99%)
Sep 16, 2008 2.340 2.425 2.135 2.346 680,428 -0.03(-1.28%)
Sep 15, 2008 2.443 2.480 2.358 2.376 596,769 -0.09(-3.71%)
Sep 12, 2008 2.462 2.489 2.456 2.468 0 +0.00(+0.00%)
Sep 11, 2008 2.480 2.498 2.462 2.468 230,381 -0.03(-1.34%)
Sep 10, 2008 2.492 2.501 2.474 2.501 181,626 -0.01(-0.24%)
Sep 09, 2008 2.498 2.507 2.495 2.507 173,198 +0.00(+0.12%)
Sep 08, 2008 2.498 2.507 2.495 2.504 181,663 +0.01(+0.24%)
Sep 05, 2008 2.492 2.501 2.486 2.498 0 -0.00(-0.12%)
Sep 04, 2008 2.520 2.520 2.495 2.501 234,535 -0.02(-0.61%)
Sep 03, 2008 2.501 2.517 2.498 2.517 199,087 +0.02(+0.73%)
Sep 02, 2008 2.501 2.510 2.498 2.498 269,478 -0.01(-0.49%)
Aug 29, 2008 2.507 2.510 2.503 2.510 0 +0.00(+0.00%)
Aug 28, 2008 2.495 2.526 2.477 2.510 384,261 +0.02(+0.73%)
Aug 27, 2008 2.504 2.504 2.480 2.492 284,384 -0.02(-0.73%)
Aug 26, 2008 2.498 2.510 2.495 2.510 301,254 +0.01(+0.37%)
Aug 25, 2008 2.501 2.501 2.489 2.501 223,149 +0.00(+0.00%)
Aug 22, 2008 2.483 2.501 2.477 2.501 0 +0.02(+0.61%)
Aug 21, 2008 2.474 2.486 2.471 2.486 165,186 +0.00(+0.00%)
Aug 20, 2008 2.465 2.486 2.462 2.486 90,441 +0.01(+0.49%)
Aug 19, 2008 2.462 2.495 2.440 2.474 247,753 +0.01(+0.50%)
Aug 18, 2008 2.468 2.504 2.456 2.462 400,731 -0.00(-0.12%)
Aug 15, 2008 2.483 2.489 2.465 2.465 0 -0.02(-0.74%)
Aug 14, 2008 2.483 2.495 2.480 2.483 232,302 -0.00(-0.12%)
Aug 13, 2008 2.483 2.514 2.480 2.486 237,725 +0.00(+0.00%)
Aug 12, 2008 2.495 2.499 2.413 2.486 291,754 -0.01(-0.49%)
Aug 11, 2008 2.504 2.507 2.489 2.498 219,950 -0.01(-0.36%)
Aug 08, 2008 2.492 2.514 2.492 2.507 169,103 +0.02(+0.61%)
Aug 07, 2008 2.517 2.517 2.489 2.492 258,138 -0.02(-0.97%)
Aug 06, 2008 2.507 2.523 2.501 2.517 251,208 -0.00(-0.12%)
Aug 05, 2008 2.501 2.520 2.489 2.520 273,543 +0.02(+0.61%)
Aug 04, 2008 2.517 2.532 2.504 2.504 184,456 -0.02(-0.61%)
Aug 01, 2008 2.526 2.526 2.492 2.520 286,191 +0.01(+0.24%)
Jul 31, 2008 2.501 2.520 2.495 2.514 187,157 +0.02(+0.61%)
Jul 30, 2008 2.501 2.507 2.489 2.498 212,026 +0.00(+0.12%)
Jul 29, 2008 2.495 2.507 2.480 2.495 219,746 +0.01(+0.49%)
Jul 28, 2008 2.483 2.498 2.477 2.483 281,034 +0.00(+0.00%)
Jul 25, 2008 2.486 2.495 2.477 2.483 225,464 +0.01(+0.25%)
Jul 24, 2008 2.486 2.501 2.477 2.477 321,698 -0.02(-0.85%)
Jul 23, 2008 2.492 2.504 2.474 2.498 210,266 -0.01(-0.49%)
Jul 22, 2008 2.465 2.510 2.459 2.510 237,443 +0.02(+0.98%)
Jul 21, 2008 2.495 2.495 2.465 2.486 289,440 +0.01(+0.25%)
Jul 18, 2008 2.465 2.498 2.459 2.480 122,401 +0.02(+0.87%)
Jul 17, 2008 2.462 2.486 2.459 2.459 332,801 -0.01(-0.25%)
Jul 16, 2008 2.453 2.489 2.453 2.465 374,652 -0.01(-0.37%)
Jul 15, 2008 2.477 2.535 2.462 2.474 239,288 -0.01(-0.37%)
Jul 14, 2008 2.504 2.504 2.477 2.483 328,159 -0.03(-1.09%)
Jul 11, 2008 2.517 2.559 2.510 2.510 239,226 -0.01(-0.36%)
Jul 10, 2008 2.514 2.520 2.498 2.520 264,679 +0.01(+0.24%)
Jul 09, 2008 2.504 2.517 2.498 2.514 355,313 +0.01(+0.49%)
Jul 08, 2008 2.504 2.550 2.492 2.501 290,820 +0.01(+0.37%)
Jul 07, 2008 2.517 2.517 2.492 2.492 262,626 -0.02(-0.73%)
Jul 04, 2008 2.504 2.510 2.492 2.510 241,839 +0.00(+0.00%)
Jul 03, 2008 2.504 2.510 2.492 2.510 241,839 +0.02(+0.73%)
Jul 02, 2008 2.523 2.523 2.492 2.492 341,676 -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.