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 UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2008 2.083 2.135 2.076 2.114 178,635 +0.06(+2.69%)
Nov 26, 2008 2.012 2.074 1.998 2.059 349,124 +0.05(+2.29%)
Nov 25, 2008 1.985 2.086 1.969 2.012 371,093 +0.03(+1.55%)
Nov 24, 2008 1.905 2.019 1.837 1.982 298,318 +0.05(+2.38%)
Nov 21, 2008 1.853 1.936 1.843 1.936 584,040 +0.08(+4.13%)
Nov 20, 2008 1.874 1.991 1.843 1.859 763,389 -0.09(-4.57%)
Nov 19, 2008 2.089 2.089 1.890 1.948 708,328 -0.13(-6.07%)
Nov 18, 2008 2.126 2.126 1.997 2.074 384,451 -0.02(-1.17%)
Nov 17, 2008 2.123 2.148 2.065 2.099 197,893 -0.01(-0.58%)
Nov 14, 2008 2.126 2.163 2.095 2.111 0 -0.01(-0.68%)
Nov 13, 2008 2.095 2.304 2.095 2.125 658,072 +0.01(+0.69%)
Nov 12, 2008 2.105 2.138 2.080 2.111 318,735 -0.02(-1.02%)
Nov 11, 2008 2.049 2.135 2.049 2.132 381,616 -0.00(-0.14%)
Nov 10, 2008 2.129 2.166 2.129 2.135 318,487 +0.01(+0.29%)
Nov 07, 2008 2.102 2.135 2.098 2.129 0 +0.02(+0.73%)
Nov 06, 2008 2.105 2.135 2.105 2.114 533,296 +0.00(+0.15%)
Nov 05, 2008 2.135 2.181 2.089 2.111 790,738 -0.02(-1.15%)
Nov 04, 2008 2.135 2.135 2.117 2.135 538,731 +0.02(+1.16%)
Nov 03, 2008 2.163 2.163 2.105 2.111 1,099,927 -0.08(-3.78%)
Oct 31, 2008 2.089 2.194 2.088 2.194 0 +0.11(+5.15%)
Oct 30, 2008 2.074 2.105 2.074 2.086 1,021,238 +0.01(+0.59%)
Oct 29, 2008 2.132 2.132 2.071 2.074 195,097 -0.04(-1.78%)
Oct 28, 2008 2.135 2.135 2.108 2.112 262,431 +0.02(+0.77%)
Oct 27, 2008 2.028 2.105 2.028 2.095 219,638 +0.01(+0.59%)
Oct 24, 2008 1.960 2.163 1.960 2.083 0 -0.05(-2.45%)
Oct 23, 2008 2.145 2.200 2.120 2.135 354,052 -0.05(-2.11%)
Oct 22, 2008 2.166 2.323 2.151 2.181 457,236 +0.02(+0.71%)
Oct 21, 2008 2.212 2.224 2.160 2.166 221,842 -0.02(-1.12%)
Oct 20, 2008 2.224 2.228 2.154 2.191 440,146 +0.02(+0.71%)
Oct 17, 2008 2.114 2.212 2.086 2.175 0 +0.01(+0.57%)
Oct 16, 2008 2.181 2.228 2.135 2.163 236,677 +0.04(+1.73%)
Oct 15, 2008 2.105 2.197 2.089 2.126 455,521 +0.02(+0.73%)
Oct 14, 2008 2.231 2.304 2.065 2.111 560,665 -0.04(-1.86%)
Oct 13, 2008 1.945 2.151 1.945 2.151 413,594 +0.24(+12.36%)
Oct 10, 2008 1.948 2.274 1.776 1.914 0 -0.04(-1.89%)
Oct 09, 2008 1.908 1.982 1.908 1.951 1,518,049 +0.00(+0.00%)
Oct 08, 2008 1.994 2.126 1.843 1.951 1,614,603 -0.13(-6.07%)
Oct 07, 2008 2.151 2.240 2.077 2.077 394,658 -0.18(-8.03%)
Oct 06, 2008 2.215 2.271 2.071 2.258 856,698 -0.05(-2.13%)
Oct 03, 2008 2.277 2.314 2.277 2.307 0 -0.00(-0.13%)
Oct 02, 2008 2.372 2.372 2.304 2.310 389,073 -0.03(-1.44%)
Oct 01, 2008 2.224 2.372 2.212 2.344 216,627 +0.09(+3.87%)
Sep 30, 2008 2.224 2.297 2.224 2.257 467,938 +0.02(+0.91%)
Sep 29, 2008 2.304 2.327 2.228 2.237 388,887 -0.13(-5.58%)
Sep 26, 2008 2.341 2.375 2.335 2.369 0 -0.02(-1.03%)
Sep 25, 2008 2.400 2.529 2.381 2.393 552,056 -0.01(-0.38%)
Sep 24, 2008 2.381 2.406 2.378 2.403 255,033 +0.01(+0.39%)
Sep 23, 2008 2.409 2.409 2.381 2.393 264,843 +0.01(+0.52%)
Sep 22, 2008 2.375 2.393 2.366 2.381 279,981 -0.02(-0.90%)
Sep 19, 2008 2.347 2.403 2.277 2.403 0 +0.13(+5.53%)
Sep 18, 2008 2.304 2.350 2.243 2.277 591,220 -0.02(-0.67%)
Sep 17, 2008 2.237 2.301 2.209 2.292 1,103,078 -0.07(-2.99%)
Sep 16, 2008 2.357 2.443 2.151 2.363 675,537 -0.03(-1.28%)
Sep 15, 2008 2.461 2.498 2.375 2.393 592,480 -0.09(-3.71%)
Sep 12, 2008 2.479 2.507 2.473 2.486 0 +0.00(+0.00%)
Sep 11, 2008 2.498 2.516 2.479 2.486 228,725 -0.03(-1.34%)
Sep 10, 2008 2.510 2.519 2.492 2.519 180,321 -0.01(-0.24%)
Sep 09, 2008 2.516 2.526 2.513 2.526 171,953 +0.00(+0.12%)
Sep 08, 2008 2.516 2.526 2.513 2.522 180,357 +0.01(+0.24%)
Sep 05, 2008 2.510 2.519 2.504 2.516 0 -0.00(-0.12%)
Sep 04, 2008 2.538 2.538 2.513 2.519 232,849 -0.02(-0.61%)
Sep 03, 2008 2.519 2.535 2.516 2.535 197,656 +0.02(+0.73%)
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.