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 (%)
Oct 29, 2010 3.251 3.251 3.198 3.198 441,714 -0.04(-1.11%)
Oct 28, 2010 3.234 3.244 3.234 3.234 273,624 -0.01(-0.20%)
Oct 27, 2010 3.225 3.241 3.225 3.241 481,684 +0.00(+0.10%)
Oct 25, 2010 3.234 3.238 3.225 3.238 338,611 +0.00(+0.10%)
Oct 22, 2010 3.231 3.234 3.221 3.234 285,360 +0.01(+0.20%)
Oct 21, 2010 3.218 3.231 3.214 3.228 308,169 +0.01(+0.31%)
Oct 20, 2010 3.202 3.218 3.199 3.218 411,736 +0.00(+0.10%)
Oct 19, 2010 3.182 3.215 3.182 3.215 551,818 +0.04(+1.13%)
Oct 18, 2010 3.195 3.202 3.179 3.179 305,077 -0.01(-0.41%)
Oct 15, 2010 3.205 3.212 3.189 3.192 367,196 -0.02(-0.61%)
Oct 14, 2010 3.202 3.215 3.198 3.212 290,614 +0.01(+0.41%)
Oct 13, 2010 3.202 3.205 3.195 3.198 493,624 +0.00(+0.00%)
Oct 12, 2010 3.192 3.198 3.182 3.198 380,014 +0.01(+0.30%)
Oct 11, 2010 3.169 3.202 3.169 3.189 318,321 +0.01(+0.20%)
Oct 08, 2010 3.182 3.205 3.182 3.182 498,004 -0.02(-0.51%)
Oct 07, 2010 3.182 3.205 3.179 3.199 229,166 +0.02(+0.72%)
Oct 06, 2010 3.199 3.208 3.176 3.176 353,858 -0.03(-0.81%)
Oct 05, 2010 3.218 3.218 3.176 3.202 329,534 -0.00(-0.10%)
Oct 04, 2010 3.195 3.225 3.173 3.205 404,341 +0.02(+0.61%)
Oct 01, 2010 3.186 3.186 3.173 3.186 254,934 +0.00(+0.10%)
Sep 30, 2010 3.189 3.189 3.169 3.182 394,832 +0.01(+0.31%)
Sep 29, 2010 3.137 3.179 3.137 3.173 445,358 +0.01(+0.21%)
Sep 28, 2010 3.153 3.169 3.145 3.166 401,083 +0.01(+0.31%)
Sep 27, 2010 3.143 3.162 3.137 3.156 401,141 +0.01(+0.31%)
Sep 24, 2010 3.140 3.147 3.121 3.147 334,534 +0.01(+0.21%)
Sep 23, 2010 3.114 3.140 3.114 3.140 272,082 +0.02(+0.66%)
Sep 22, 2010 3.147 3.147 3.104 3.120 556,749 -0.03(-0.96%)
Sep 21, 2010 3.160 3.160 3.134 3.150 366,074 +0.00(+0.00%)
Sep 20, 2010 3.134 3.150 3.130 3.150 302,383 +0.02(+0.52%)
Sep 17, 2010 3.134 3.143 3.130 3.134 274,436 -0.00(-0.10%)
Sep 15, 2010 3.140 3.140 3.124 3.137 232,488 -0.00(-0.10%)
Sep 14, 2010 3.108 3.143 3.104 3.140 750,876 +0.01(+0.42%)
Sep 13, 2010 3.153 3.153 3.124 3.127 414,411 -0.00(-0.12%)
Sep 10, 2010 3.137 3.137 3.131 3.131 272,031 -0.01(-0.20%)
Sep 09, 2010 3.134 3.137 3.127 3.137 293,737 +0.00(+0.00%)
Sep 08, 2010 3.137 3.137 3.121 3.137 343,907 +0.01(+0.31%)
Sep 07, 2010 3.127 3.127 3.111 3.127 399,761 +0.00(+0.00%)
Sep 03, 2010 3.111 3.127 3.092 3.127 609,115 +0.02(+0.73%)
Sep 02, 2010 3.124 3.127 3.105 3.105 709,394 -0.02(-0.62%)
Sep 01, 2010 3.121 3.127 3.118 3.124 455,345 +0.01(+0.31%)
Aug 31, 2010 3.131 3.131 3.102 3.115 401,851 +0.00(+0.00%)
Aug 30, 2010 3.105 3.124 3.105 3.115 231,109 -0.01(-0.21%)
Aug 27, 2010 3.121 3.121 3.115 3.121 318,782 +0.00(+0.00%)
Aug 26, 2010 3.134 3.134 3.102 3.121 427,972 -0.01(-0.31%)
Aug 25, 2010 3.144 3.147 3.115 3.131 513,889 +0.00(+0.00%)
Aug 24, 2010 3.147 3.147 3.115 3.131 301,399 -0.01(-0.41%)
Aug 23, 2010 3.098 3.144 3.098 3.144 460,626 +0.04(+1.14%)
Aug 20, 2010 3.111 3.118 3.105 3.108 377,703 -0.00(-0.10%)
Aug 19, 2010 3.111 3.121 3.098 3.111 332,340 +0.00(+0.00%)
Aug 18, 2010 3.102 3.118 3.102 3.111 357,419 -0.01(-0.31%)
Aug 17, 2010 3.121 3.127 3.105 3.121 388,429 +0.01(+0.21%)
Aug 16, 2010 3.111 3.115 3.105 3.115 368,207 +0.00(+0.10%)
Aug 13, 2010 3.111 3.118 3.102 3.111 289,615 +0.00(+0.10%)
Aug 12, 2010 3.092 3.108 3.079 3.108 284,943 +0.01(+0.21%)
Aug 11, 2010 3.115 3.124 3.102 3.102 488,831 -0.01(-0.42%)
Aug 10, 2010 3.134 3.137 3.102 3.115 346,885 -0.02(-0.53%)
Aug 09, 2010 3.134 3.141 3.118 3.131 352,879 +0.01(+0.31%)
Aug 06, 2010 3.121 3.137 3.089 3.121 853,574 +0.02(+0.62%)
Aug 05, 2010 3.083 3.102 3.070 3.102 403,859 +0.01(+0.42%)
Aug 04, 2010 3.073 3.089 3.070 3.089 453,361 +0.02(+0.52%)
Aug 03, 2010 3.067 3.073 3.057 3.073 427,958 +0.01(+0.21%)
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.