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

MFS Charter Income Trust (NY: MCR )

6.230 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2013 3.935 3.954 3.920 3.939 352,638 +0.02(+0.49%)
Jan 30, 2013 3.935 3.962 3.885 3.920 818,562 -0.04(-1.07%)
Jan 29, 2013 4.028 4.038 3.931 3.962 1,232,882 -0.08(-2.01%)
Jan 28, 2013 4.051 4.058 4.016 4.043 400,401 -0.01(-0.19%)
Jan 25, 2013 4.082 4.082 4.047 4.051 350,934 -0.03(-0.76%)
Jan 24, 2013 4.078 4.082 4.055 4.082 314,512 +0.02(+0.38%)
Jan 23, 2013 4.066 4.086 4.055 4.066 324,137 +0.02(+0.48%)
Jan 22, 2013 4.093 4.093 4.035 4.047 358,112 -0.04(-0.95%)
Jan 18, 2013 4.066 4.093 4.066 4.086 228,530 +0.01(+0.19%)
Jan 17, 2013 4.066 4.090 4.047 4.078 322,488 +0.04(+0.96%)
Jan 16, 2013 4.028 4.086 4.020 4.039 458,570 -0.02(-0.38%)
Jan 15, 2013 3.993 4.059 3.993 4.055 375,394 +0.04(+0.89%)
Jan 14, 2013 4.023 4.046 4.000 4.019 480,092 -0.03(-0.66%)
Jan 11, 2013 3.996 4.046 3.965 4.046 448,024 +0.07(+1.74%)
Jan 10, 2013 4.007 4.007 3.946 3.977 382,295 -0.02(-0.39%)
Jan 09, 2013 3.942 3.996 3.942 3.992 358,538 +0.05(+1.27%)
Jan 08, 2013 3.950 3.992 3.927 3.942 429,324 -0.03(-0.77%)
Jan 07, 2013 3.980 4.018 3.946 3.973 323,750 +0.00(+0.10%)
Jan 04, 2013 4.030 4.030 3.954 3.969 319,320 -0.06(-1.53%)
Jan 03, 2013 3.973 4.030 3.915 4.030 856,326 +0.06(+1.45%)
Jan 02, 2013 3.915 3.984 3.888 3.973 389,455 +0.08(+2.17%)
Dec 31, 2012 3.873 3.895 3.850 3.888 417,736 +0.03(+0.70%)
Dec 28, 2012 3.869 3.881 3.827 3.861 445,861 -0.01(-0.20%)
Dec 27, 2012 3.900 3.904 3.861 3.869 345,816 -0.02(-0.40%)
Dec 26, 2012 3.896 3.919 3.873 3.884 232,122 -0.02(-0.59%)
Dec 24, 2012 3.927 3.931 3.900 3.907 159,839 -0.02(-0.49%)
Dec 21, 2012 3.873 3.927 3.861 3.927 347,638 +0.03(+0.69%)
Dec 20, 2012 3.919 3.931 3.865 3.900 371,278 +0.02(+0.40%)
Dec 19, 2012 3.911 3.927 3.881 3.884 368,399 -0.03(-0.69%)
Dec 18, 2012 3.907 3.932 3.896 3.911 280,423 +0.01(+0.23%)
Dec 17, 2012 3.891 3.914 3.879 3.902 274,401 +0.01(+0.20%)
Dec 14, 2012 3.887 3.904 3.883 3.895 183,104 -0.00(-0.10%)
Dec 13, 2012 3.898 3.929 3.887 3.898 302,999 -0.02(-0.49%)
Dec 12, 2012 3.902 3.937 3.887 3.918 375,775 +0.02(+0.39%)
Dec 11, 2012 3.895 3.941 3.879 3.902 308,635 +0.01(+0.29%)
Dec 10, 2012 3.856 3.891 3.834 3.891 345,657 +0.05(+1.29%)
Dec 07, 2012 3.803 3.872 3.803 3.841 383,488 +0.03(+0.70%)
Dec 06, 2012 3.845 3.883 3.814 3.814 519,183 -0.06(-1.48%)
Dec 05, 2012 3.849 3.925 3.849 3.872 814,768 +0.00(+0.10%)
Dec 04, 2012 3.841 3.891 3.814 3.868 830,047 -0.03(-0.69%)
Nov 30, 2012 3.895 3.921 3.879 3.895 348,344 -0.02(-0.49%)
Nov 29, 2012 3.891 3.918 3.883 3.914 258,376 +0.02(+0.59%)
Nov 28, 2012 3.845 3.914 3.845 3.891 371,808 +0.02(+0.49%)
Nov 27, 2012 3.822 3.891 3.814 3.872 454,149 +0.06(+1.50%)
Nov 26, 2012 3.845 3.853 3.803 3.814 380,798 -0.02(-0.60%)
Nov 23, 2012 3.849 3.853 3.837 3.837 165,048 +0.02(+0.40%)
Nov 21, 2012 3.845 3.853 3.818 3.822 370,217 +0.00(+0.10%)
Nov 20, 2012 3.853 3.853 3.811 3.818 309,974 -0.02(-0.60%)
Nov 19, 2012 3.803 3.841 3.780 3.841 385,696 +0.06(+1.72%)
Nov 16, 2012 3.581 3.799 3.581 3.776 607,160 +0.13(+3.46%)
Nov 15, 2012 3.749 3.769 3.604 3.650 2,234,954 -0.15(-4.02%)
Nov 14, 2012 3.944 3.944 3.775 3.803 613,937 -0.13(-3.21%)
Nov 13, 2012 3.967 3.967 3.902 3.929 363,961 -0.03(-0.83%)
Nov 12, 2012 3.939 3.977 3.920 3.962 246,291 +0.03(+0.87%)
Nov 09, 2012 3.962 3.962 3.920 3.928 268,612 -0.02(-0.48%)
Nov 08, 2012 3.962 3.970 3.916 3.947 312,450 -0.01(-0.29%)
Nov 07, 2012 3.939 3.962 3.930 3.958 365,803 +0.02(+0.58%)
Nov 06, 2012 3.920 3.962 3.894 3.935 454,179 +0.02(+0.39%)
Nov 05, 2012 3.970 3.970 3.913 3.920 251,138 -0.03(-0.87%)
Nov 02, 2012 3.970 3.977 3.932 3.954 340,919 -0.02(-0.48%)
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.