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: 7:00 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 (%)
Mar 30, 2012 3.512 3.512 3.483 3.501 317,968 +0.01(+0.21%)
Mar 29, 2012 3.490 3.505 3.486 3.494 203,381 -0.01(-0.42%)
Mar 28, 2012 3.490 3.508 3.472 3.508 240,774 +0.03(+0.84%)
Mar 27, 2012 3.468 3.494 3.464 3.479 435,307 +0.00(+0.00%)
Mar 26, 2012 3.512 3.513 3.468 3.479 528,210 -0.04(-1.14%)
Mar 23, 2012 3.494 3.519 3.490 3.519 324,544 +0.01(+0.42%)
Mar 22, 2012 3.508 3.527 3.483 3.505 413,393 -0.00(-0.10%)
Mar 21, 2012 3.450 3.508 3.443 3.508 389,568 +0.05(+1.59%)
Mar 20, 2012 3.464 3.464 3.443 3.453 298,710 -0.00(-0.11%)
Mar 19, 2012 3.450 3.464 3.421 3.457 314,625 -0.01(-0.21%)
Mar 16, 2012 3.505 3.505 3.454 3.464 252,701 -0.02(-0.63%)
Mar 15, 2012 3.505 3.505 3.479 3.486 229,849 -0.00(-0.10%)
Mar 14, 2012 3.501 3.516 3.468 3.490 750,110 -0.06(-1.65%)
Mar 13, 2012 3.560 3.560 3.530 3.549 361,657 +0.01(+0.25%)
Mar 12, 2012 3.547 3.558 3.518 3.540 447,293 +0.03(+0.72%)
Mar 09, 2012 3.540 3.540 3.507 3.514 208,938 -0.01(-0.41%)
Mar 08, 2012 3.500 3.529 3.489 3.529 305,869 +0.03(+0.94%)
Mar 07, 2012 3.489 3.500 3.467 3.496 443,422 +0.01(+0.42%)
Mar 06, 2012 3.507 3.507 3.467 3.481 582,559 -0.04(-1.14%)
Mar 05, 2012 3.511 3.521 3.492 3.521 570,392 +0.02(+0.52%)
Mar 02, 2012 3.529 3.529 3.503 3.503 386,416 -0.03(-0.93%)
Mar 01, 2012 3.518 3.536 3.518 3.536 489,872 +0.02(+0.52%)
Feb 29, 2012 3.536 3.551 3.518 3.518 382,760 -0.01(-0.31%)
Feb 28, 2012 3.525 3.529 3.514 3.529 267,077 +0.00(+0.00%)
Feb 27, 2012 3.525 3.529 3.514 3.529 243,412 +0.01(+0.21%)
Feb 24, 2012 3.532 3.536 3.511 3.521 430,623 +0.00(+0.10%)
Feb 23, 2012 3.521 3.525 3.514 3.518 200,947 +0.01(+0.19%)
Feb 22, 2012 3.521 3.532 3.511 3.511 330,199 -0.02(-0.50%)
Feb 21, 2012 3.529 3.536 3.503 3.529 287,207 +0.00(+0.00%)
Feb 17, 2012 3.507 3.529 3.507 3.529 292,146 +0.01(+0.21%)
Feb 16, 2012 3.503 3.521 3.492 3.521 340,625 +0.01(+0.41%)
Feb 15, 2012 3.485 3.511 3.485 3.507 252,368 +0.01(+0.31%)
Feb 14, 2012 3.471 3.500 3.471 3.496 300,330 +0.03(+0.89%)
Feb 13, 2012 3.483 3.488 3.465 3.465 235,170 -0.02(-0.62%)
Feb 10, 2012 3.472 3.494 3.469 3.487 356,466 +0.01(+0.21%)
Feb 09, 2012 3.472 3.501 3.472 3.480 312,487 -0.00(-0.10%)
Feb 08, 2012 3.465 3.483 3.462 3.483 336,249 +0.00(+0.00%)
Feb 07, 2012 3.444 3.483 3.429 3.483 423,994 +0.04(+1.05%)
Feb 06, 2012 3.433 3.447 3.433 3.447 523,854 +0.00(+0.11%)
Feb 03, 2012 3.444 3.451 3.433 3.444 469,682 -0.00(-0.11%)
Feb 02, 2012 3.444 3.454 3.433 3.447 418,814 +0.01(+0.21%)
Feb 01, 2012 3.436 3.462 3.436 3.440 463,572 +0.00(+0.00%)
Jan 31, 2012 3.469 3.472 3.433 3.440 369,819 -0.02(-0.63%)
Jan 30, 2012 3.454 3.472 3.444 3.462 308,175 +0.01(+0.21%)
Jan 27, 2012 3.454 3.454 3.444 3.454 210,664 -0.00(-0.10%)
Jan 26, 2012 3.436 3.458 3.433 3.458 241,390 +0.00(+0.10%)
Jan 25, 2012 3.397 3.454 3.397 3.454 312,874 +0.04(+1.17%)
Jan 24, 2012 3.393 3.418 3.378 3.415 330,839 +0.04(+1.07%)
Jan 23, 2012 3.404 3.411 3.375 3.378 336,039 -0.03(-0.74%)
Jan 20, 2012 3.404 3.407 3.387 3.404 256,023 +0.01(+0.32%)
Jan 19, 2012 3.371 3.404 3.371 3.393 257,248 +0.02(+0.54%)
Jan 18, 2012 3.360 3.375 3.346 3.375 268,884 +0.01(+0.43%)
Jan 17, 2012 3.371 3.382 3.357 3.360 282,251 -0.00(-0.06%)
Jan 13, 2012 3.341 3.377 3.341 3.362 257,471 +0.02(+0.54%)
Jan 12, 2012 3.330 3.352 3.330 3.344 295,385 +0.00(+0.11%)
Jan 11, 2012 3.337 3.352 3.326 3.341 453,679 +0.01(+0.43%)
Jan 10, 2012 3.341 3.341 3.323 3.326 202,556 -0.01(-0.43%)
Jan 09, 2012 3.352 3.352 3.330 3.341 195,393 +0.00(+0.00%)
Jan 06, 2012 3.334 3.344 3.326 3.341 265,775 +0.01(+0.43%)
Jan 05, 2012 3.316 3.344 3.308 3.326 497,282 +0.02(+0.54%)
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.