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 (%)
Jun 30, 2010 2.929 2.952 2.916 2.929 334,927 +0.01(+0.43%)
Jun 29, 2010 2.932 2.936 2.910 2.916 301,292 -0.01(-0.44%)
Jun 25, 2010 2.929 2.929 2.905 2.929 296,412 +0.03(+0.99%)
Jun 24, 2010 2.916 2.916 2.894 2.900 394,561 -0.02(-0.66%)
Jun 23, 2010 2.891 2.920 2.884 2.920 326,002 +0.04(+1.22%)
Jun 22, 2010 2.897 2.897 2.865 2.884 348,160 +0.01(+0.22%)
Jun 21, 2010 2.881 2.900 2.872 2.878 324,659 +0.00(+0.11%)
Jun 18, 2010 2.875 2.910 2.875 2.875 364,627 -0.02(-0.77%)
Jun 17, 2010 2.907 2.913 2.884 2.897 264,624 +0.01(+0.22%)
Jun 16, 2010 2.904 2.910 2.891 2.891 266,405 -0.01(-0.22%)
Jun 15, 2010 2.900 2.913 2.884 2.897 378,649 +0.01(+0.22%)
Jun 14, 2010 2.878 2.894 2.878 2.891 236,439 +0.03(+0.89%)
Jun 11, 2010 2.872 2.891 2.859 2.865 293,895 -0.00(-0.11%)
Jun 10, 2010 2.891 2.891 2.859 2.868 300,491 -0.01(-0.22%)
Jun 09, 2010 2.894 2.894 2.865 2.875 243,762 -0.00(-0.11%)
Jun 08, 2010 2.913 2.916 2.862 2.878 309,425 -0.03(-0.89%)
Jun 07, 2010 2.882 2.910 2.879 2.904 398,694 +0.03(+0.88%)
Jun 04, 2010 2.879 2.885 2.863 2.879 321,327 +0.00(+0.00%)
Jun 03, 2010 2.882 2.882 2.850 2.879 268,024 +0.00(+0.00%)
Jun 02, 2010 2.882 2.882 2.860 2.879 301,732 +0.01(+0.22%)
Jun 01, 2010 2.806 2.879 2.806 2.872 431,451 +0.04(+1.34%)
May 28, 2010 2.834 2.872 2.825 2.834 396,675 -0.01(-0.45%)
May 27, 2010 2.847 2.853 2.809 2.847 285,253 +0.05(+1.82%)
May 26, 2010 2.834 2.856 2.793 2.796 8,192 -0.01(-0.34%)
May 25, 2010 2.761 2.806 2.723 2.806 622,710 +0.01(+0.34%)
May 24, 2010 2.790 2.831 2.790 2.796 733,873 +0.01(+0.34%)
May 21, 2010 2.641 2.790 2.641 2.787 1,828,080 -0.01(-0.34%)
May 20, 2010 2.813 2.815 2.783 2.796 937,096 -0.03(-1.23%)
May 19, 2010 2.920 2.923 2.780 2.831 850,617 -0.09(-2.94%)
May 18, 2010 2.936 2.948 2.910 2.917 319,947 -0.02(-0.65%)
May 17, 2010 2.929 2.936 2.910 2.936 218,936 -0.01(-0.43%)
May 14, 2010 2.948 2.955 2.913 2.948 246,683 -0.01(-0.32%)
May 13, 2010 2.958 2.961 2.933 2.958 300,037 +0.02(+0.54%)
May 12, 2010 2.945 2.952 2.938 2.942 341,257 +0.01(+0.22%)
May 11, 2010 2.926 2.948 2.907 2.936 557,099 +0.05(+1.75%)
May 10, 2010 2.885 2.904 2.879 2.885 488,398 +0.03(+1.22%)
May 07, 2010 2.844 2.885 2.787 2.851 574,205 +0.02(+0.78%)
May 06, 2010 2.933 2.933 2.750 2.828 861,678 -0.10(-3.44%)
May 05, 2010 2.942 2.961 2.898 2.929 544,877 -0.04(-1.36%)
May 04, 2010 2.974 2.992 2.958 2.970 364,646 -0.02(-0.76%)
May 03, 2010 2.980 2.992 2.970 2.992 340,110 +0.02(+0.64%)
Apr 30, 2010 2.967 2.974 2.951 2.974 373,859 +0.01(+0.43%)
Apr 29, 2010 2.992 3.024 2.955 2.961 878,435 -0.03(-1.05%)
Apr 28, 2010 2.992 2.995 2.980 2.992 391,118 +0.01(+0.21%)
Apr 27, 2010 2.999 2.999 2.986 2.986 561,973 -0.01(-0.21%)
Apr 26, 2010 2.989 2.992 2.983 2.992 472,919 +0.03(+0.96%)
Apr 23, 2010 2.974 2.974 2.961 2.964 392,167 +0.00(+0.00%)
Apr 22, 2010 2.967 2.970 2.948 2.964 304,464 +0.01(+0.21%)
Apr 21, 2010 2.980 2.983 2.958 2.958 508,895 -0.02(-0.64%)
Apr 20, 2010 2.980 2.980 2.964 2.977 489,496 +0.01(+0.21%)
Apr 19, 2010 2.961 2.970 2.955 2.970 440,898 +0.01(+0.43%)
Apr 16, 2010 2.961 2.980 2.945 2.958 392,989 -0.00(-0.11%)
Apr 15, 2010 2.955 2.961 2.948 2.961 352,852 +0.02(+0.54%)
Apr 14, 2010 2.964 2.983 2.945 2.945 1,214,124 -0.01(-0.43%)
Apr 13, 2010 2.958 2.961 2.951 2.958 370,152 +0.00(+0.00%)
Apr 12, 2010 2.964 2.964 2.945 2.958 315,215 +0.01(+0.20%)
Apr 09, 2010 2.955 2.955 2.939 2.952 410,117 +0.00(+0.11%)
Apr 08, 2010 2.949 2.949 2.933 2.949 375,280 +0.01(+0.32%)
Apr 07, 2010 2.952 2.952 2.927 2.939 322,726 -0.01(-0.42%)
Apr 06, 2010 2.952 2.961 2.936 2.952 346,629 +0.00(+0.00%)
Apr 05, 2010 2.961 2.967 2.949 2.952 245,735 -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.