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

MFS Charter Income Trust (NY: MCR )

6.299 +0.009 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 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 (%)
Jan 29, 2010 2.889 2.889 2.855 2.861 430,656 +0.00(+0.00%)
Jan 28, 2010 2.861 2.870 2.855 2.861 374,207 -0.01(-0.22%)
Jan 27, 2010 2.870 2.877 2.855 2.867 381,617 -0.00(-0.07%)
Jan 26, 2010 2.870 2.870 2.858 2.869 490,622 -0.00(-0.04%)
Jan 25, 2010 2.877 2.877 2.858 2.870 500,079 -0.00(-0.11%)
Jan 22, 2010 2.846 2.873 2.839 2.873 512,400 +0.03(+0.98%)
Jan 21, 2010 2.864 2.880 2.843 2.846 384,165 -0.02(-0.76%)
Jan 20, 2010 2.886 2.886 2.861 2.867 369,904 -0.01(-0.43%)
Jan 19, 2010 2.839 2.882 2.836 2.880 494,741 +0.04(+1.31%)
Jan 15, 2010 2.843 2.843 2.843 2.843 603,607 +0.01(+0.22%)
Jan 14, 2010 2.852 2.852 2.809 2.836 761,240 -0.00(-0.11%)
Jan 13, 2010 2.852 2.852 2.839 2.839 384,116 +0.00(+0.00%)
Jan 12, 2010 2.843 2.846 2.828 2.839 304,487 +0.00(+0.10%)
Jan 11, 2010 2.821 2.837 2.815 2.837 395,451 +0.02(+0.54%)
Jan 08, 2010 2.809 2.821 2.800 2.821 410,051 +0.02(+0.55%)
Jan 07, 2010 2.806 2.809 2.794 2.806 295,441 +0.00(+0.11%)
Jan 06, 2010 2.824 2.824 2.797 2.803 408,395 -0.02(-0.55%)
Jan 05, 2010 2.827 2.827 2.794 2.818 417,629 -0.01(-0.22%)
Jan 04, 2010 2.827 2.827 2.815 2.824 496,310 +0.00(+0.10%)
Dec 31, 2009 2.837 2.821 2.821 2.821 246,640 -0.01(-0.21%)
Dec 30, 2009 2.824 2.827 2.815 2.827 278,801 +0.01(+0.22%)
Dec 29, 2009 2.821 2.824 2.812 2.821 254,973 -0.00(-0.11%)
Dec 28, 2009 2.824 2.827 2.797 2.824 221,817 +0.00(+0.00%)
Dec 24, 2009 2.821 2.824 2.809 2.824 203,572 +0.02(+0.77%)
Dec 23, 2009 2.812 2.812 2.784 2.803 626,382 -0.01(-0.33%)
Dec 22, 2009 2.803 2.812 2.794 2.812 416,438 +0.01(+0.24%)
Dec 21, 2009 2.803 2.809 2.792 2.805 378,300 +0.01(+0.53%)
Dec 18, 2009 2.806 2.809 2.784 2.791 449,832 -0.02(-0.66%)
Dec 17, 2009 2.784 2.809 2.778 2.809 284,225 +0.02(+0.88%)
Dec 16, 2009 2.769 2.784 2.754 2.784 415,299 +0.02(+0.67%)
Dec 15, 2009 2.769 2.778 2.763 2.766 320,118 +0.00(+0.11%)
Dec 14, 2009 2.769 2.769 2.757 2.763 344,672 -0.01(-0.44%)
Dec 11, 2009 2.781 2.781 2.766 2.775 374,669 +0.00(+0.11%)
Dec 10, 2009 2.794 2.794 2.769 2.772 446,188 -0.02(-0.66%)
Dec 09, 2009 2.797 2.797 2.778 2.791 486,897 -0.02(-0.55%)
Dec 08, 2009 2.791 2.808 2.787 2.806 623,623 +0.01(+0.44%)
Dec 07, 2009 2.791 2.794 2.772 2.794 415,670 +0.02(+0.66%)
Dec 04, 2009 2.787 2.797 2.775 2.775 559,851 -0.01(-0.44%)
Dec 03, 2009 2.775 2.787 2.775 2.787 869,229 +0.01(+0.44%)
Dec 02, 2009 2.781 2.781 2.766 2.775 366,420 -0.00(-0.15%)
Dec 01, 2009 2.766 2.781 2.763 2.779 519,621 +0.03(+0.94%)
Nov 30, 2009 2.769 2.769 2.751 2.754 341,805 -0.01(-0.33%)
Nov 27, 2009 2.751 2.763 2.741 2.763 231,344 +0.01(+0.45%)
Nov 25, 2009 2.757 2.757 2.733 2.751 352,094 +0.01(+0.45%)
Nov 24, 2009 2.726 2.738 2.711 2.738 372,518 +0.02(+0.79%)
Nov 23, 2009 2.704 2.723 2.698 2.717 271,942 +0.02(+0.68%)
Nov 20, 2009 2.674 2.698 2.668 2.698 456,916 +0.02(+0.92%)
Nov 19, 2009 2.698 2.698 2.649 2.674 627,417 -0.02(-0.68%)
Nov 18, 2009 2.689 2.704 2.637 2.692 431,282 -0.01(-0.45%)
Nov 17, 2009 2.717 2.717 2.689 2.704 342,283 -0.00(-0.11%)
Nov 16, 2009 2.692 2.720 2.682 2.708 326,447 +0.02(+0.69%)
Nov 13, 2009 2.686 2.689 2.661 2.689 341,483 +0.01(+0.23%)
Nov 12, 2009 2.708 2.708 2.683 2.683 520,948 -0.01(-0.34%)
Nov 11, 2009 2.683 2.708 2.683 2.692 479,270 +0.01(+0.34%)
Nov 10, 2009 2.674 2.683 2.655 2.683 541,496 +0.00(+0.11%)
Nov 09, 2009 2.683 2.683 2.655 2.680 597,332 +0.01(+0.23%)
Nov 06, 2009 2.661 2.686 2.652 2.674 425,448 +0.03(+1.05%)
Nov 05, 2009 2.683 2.683 2.646 2.646 364,800 -0.02(-0.69%)
Nov 04, 2009 2.695 2.695 2.661 2.665 536,791 -0.02(-0.69%)
Nov 03, 2009 2.677 2.691 2.671 2.683 190,329 -0.00(-0.11%)
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.