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 30, 2009 2.714 2.714 2.634 2.663 798,897 -0.01(-0.55%)
Oct 29, 2009 2.741 2.741 2.668 2.677 548,358 -0.02(-0.79%)
Oct 28, 2009 2.732 2.741 2.695 2.698 482,641 -0.02(-0.90%)
Oct 27, 2009 2.720 2.732 2.711 2.723 340,897 +0.01(+0.45%)
Oct 26, 2009 2.735 2.751 2.701 2.711 486,978 -0.01(-0.45%)
Oct 23, 2009 2.729 2.748 2.723 2.723 514,379 -0.03(-1.12%)
Oct 22, 2009 2.748 2.757 2.729 2.754 447,900 +0.02(+0.67%)
Oct 21, 2009 2.723 2.748 2.714 2.735 601,279 +0.02(+0.79%)
Oct 20, 2009 2.711 2.717 2.698 2.714 425,510 +0.02(+0.57%)
Oct 19, 2009 2.757 2.757 2.683 2.698 731,985 -0.05(-1.79%)
Oct 16, 2009 2.711 2.748 2.708 2.748 339,810 +0.01(+0.45%)
Oct 15, 2009 2.748 2.748 2.708 2.735 542,752 -0.01(-0.45%)
Oct 14, 2009 2.738 2.751 2.720 2.748 762,529 +0.02(+0.90%)
Oct 13, 2009 2.738 2.738 2.717 2.723 158,487 -0.02(-0.78%)
Oct 12, 2009 2.751 2.757 2.723 2.744 321,101 -0.01(-0.22%)
Oct 09, 2009 2.751 2.754 2.738 2.751 323,242 +0.01(+0.22%)
Oct 08, 2009 2.757 2.769 2.735 2.744 452,266 +0.02(+0.56%)
Oct 07, 2009 2.763 2.766 2.723 2.729 440,627 -0.02(-0.56%)
Oct 06, 2009 2.757 2.772 2.729 2.744 473,589 -0.01(-0.22%)
Oct 05, 2009 2.778 2.778 2.741 2.751 373,702 -0.02(-0.56%)
Oct 02, 2009 2.763 2.778 2.748 2.766 408,242 +0.01(+0.33%)
Oct 01, 2009 2.769 2.778 2.745 2.757 416,516 -0.01(-0.33%)
Sep 30, 2009 2.781 2.781 2.754 2.766 433,693 -0.00(-0.11%)
Sep 29, 2009 2.748 2.769 2.739 2.769 250,174 +0.04(+1.35%)
Sep 28, 2009 2.763 2.775 2.726 2.732 497,774 -0.01(-0.45%)
Sep 25, 2009 2.729 2.744 2.717 2.744 404,721 +0.02(+0.68%)
Sep 24, 2009 2.735 2.735 2.714 2.726 310,197 +0.01(+0.34%)
Sep 23, 2009 2.738 2.748 2.714 2.717 393,925 -0.02(-0.90%)
Sep 22, 2009 2.735 2.744 2.717 2.741 530,882 +0.01(+0.22%)
Sep 21, 2009 2.720 2.735 2.709 2.735 339,039 +0.02(+0.81%)
Sep 18, 2009 2.708 2.726 2.689 2.713 485,348 +0.02(+0.90%)
Sep 17, 2009 2.723 2.732 2.686 2.689 595,738 -0.02(-0.68%)
Sep 16, 2009 2.695 2.720 2.695 2.708 286,708 +0.01(+0.46%)
Sep 15, 2009 2.708 2.708 2.683 2.695 381,700 -0.00(-0.11%)
Sep 14, 2009 2.692 2.706 2.680 2.698 666,043 +0.01(+0.43%)
Sep 11, 2009 2.677 2.689 2.671 2.687 255,149 +0.01(+0.37%)
Sep 10, 2009 2.674 2.680 2.658 2.677 279,930 +0.00(+0.00%)
Sep 09, 2009 2.671 2.683 2.658 2.677 261,754 +0.02(+0.69%)
Sep 08, 2009 2.674 2.683 2.658 2.658 281,030 -0.01(-0.35%)
Sep 04, 2009 2.671 2.671 2.658 2.668 237,920 +0.01(+0.23%)
Sep 03, 2009 2.674 2.674 2.652 2.661 357,726 -0.01(-0.23%)
Sep 02, 2009 2.680 2.680 2.661 2.668 358,543 -0.01(-0.23%)
Sep 01, 2009 2.661 2.683 2.649 2.674 487,977 +0.02(+0.58%)
Aug 31, 2009 2.665 2.695 2.646 2.658 573,777 +0.01(+0.41%)
Aug 28, 2009 2.661 2.665 2.640 2.648 311,544 -0.01(-0.29%)
Aug 27, 2009 2.640 2.658 2.631 2.655 366,905 +0.02(+0.93%)
Aug 26, 2009 2.634 2.646 2.625 2.631 311,899 +0.00(+0.00%)
Aug 25, 2009 2.655 2.655 2.622 2.631 410,389 -0.01(-0.35%)
Aug 24, 2009 2.649 2.661 2.638 2.640 511,502 -0.01(-0.46%)
Aug 21, 2009 2.643 2.661 2.643 2.652 389,422 -0.01(-0.35%)
Aug 20, 2009 2.652 2.661 2.640 2.661 346,279 +0.01(+0.35%)
Aug 19, 2009 2.652 2.657 2.631 2.652 211,567 -0.02(-0.58%)
Aug 18, 2009 2.661 2.668 2.652 2.668 671,022 +0.03(+1.27%)
Aug 17, 2009 2.628 2.665 2.628 2.634 513,012 -0.01(-0.56%)
Aug 14, 2009 2.889 2.889 2.646 2.649 388,729 -0.00(-0.12%)
Aug 13, 2009 2.652 2.668 2.622 2.652 667,768 +0.00(+0.06%)
Aug 12, 2009 2.637 2.652 2.622 2.651 350,711 +0.02(+0.64%)
Aug 11, 2009 2.612 2.637 2.606 2.634 399,388 +0.00(+0.00%)
Aug 10, 2009 2.640 2.640 2.600 2.634 424,693 +0.00(+0.12%)
Aug 07, 2009 2.649 2.649 2.625 2.631 460,808 -0.01(-0.47%)
Aug 06, 2009 2.658 2.658 2.631 2.643 385,598 -0.02(-0.58%)
Aug 05, 2009 2.643 2.658 2.628 2.658 445,648 +0.02(+0.61%)
Aug 04, 2009 2.643 2.671 2.631 2.642 755,615 +0.02(+0.67%)
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.