Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Charter Income Trust (NY: MCR )

6.280 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2012 3.895 3.921 3.879 3.895 348,344 -0.02(-0.49%)
Nov 29, 2012 3.891 3.918 3.883 3.914 258,376 +0.02(+0.59%)
Nov 28, 2012 3.845 3.914 3.845 3.891 371,808 +0.02(+0.49%)
Nov 27, 2012 3.822 3.891 3.814 3.872 454,149 +0.06(+1.50%)
Nov 26, 2012 3.845 3.853 3.803 3.814 380,798 -0.02(-0.60%)
Nov 23, 2012 3.849 3.853 3.837 3.837 165,048 +0.02(+0.40%)
Nov 21, 2012 3.845 3.853 3.818 3.822 370,217 +0.00(+0.10%)
Nov 20, 2012 3.853 3.853 3.811 3.818 309,974 -0.02(-0.60%)
Nov 19, 2012 3.803 3.841 3.780 3.841 385,696 +0.06(+1.72%)
Nov 16, 2012 3.581 3.799 3.581 3.776 607,160 +0.13(+3.46%)
Nov 15, 2012 3.749 3.769 3.604 3.650 2,234,954 -0.15(-4.02%)
Nov 14, 2012 3.944 3.944 3.775 3.803 613,937 -0.13(-3.21%)
Nov 13, 2012 3.967 3.967 3.902 3.929 363,961 -0.03(-0.83%)
Nov 12, 2012 3.939 3.977 3.920 3.962 246,291 +0.03(+0.87%)
Nov 09, 2012 3.962 3.962 3.920 3.928 268,612 -0.02(-0.48%)
Nov 08, 2012 3.962 3.970 3.916 3.947 312,450 -0.01(-0.29%)
Nov 07, 2012 3.939 3.962 3.930 3.958 365,803 +0.02(+0.58%)
Nov 06, 2012 3.920 3.962 3.894 3.935 454,179 +0.02(+0.39%)
Nov 05, 2012 3.970 3.970 3.913 3.920 251,138 -0.03(-0.87%)
Nov 02, 2012 3.970 3.977 3.932 3.954 340,919 -0.02(-0.48%)
Nov 01, 2012 3.947 3.974 3.928 3.974 674,027 +0.05(+1.16%)
Oct 31, 2012 3.935 3.951 3.916 3.928 520,794 +0.00(+0.00%)
Oct 26, 2012 3.924 3.928 3.928 3.928 388,176 +0.03(+0.88%)
Oct 25, 2012 3.890 3.916 3.882 3.894 534,318 -0.02(-0.39%)
Oct 24, 2012 3.932 3.932 3.905 3.909 323,753 +0.00(+0.00%)
Oct 23, 2012 3.894 3.916 3.887 3.909 314,630 +0.02(+0.39%)
Oct 19, 2012 3.882 3.894 3.871 3.894 254,081 +0.03(+0.89%)
Oct 18, 2012 3.886 3.886 3.844 3.859 350,647 -0.00(-0.10%)
Oct 17, 2012 3.905 3.905 3.852 3.863 384,851 +0.01(+0.20%)
Oct 16, 2012 3.897 3.920 3.840 3.856 812,303 -0.05(-1.23%)
Oct 15, 2012 3.904 3.926 3.885 3.904 392,588 -0.01(-0.19%)
Oct 12, 2012 3.923 3.923 3.900 3.911 305,399 +0.00(+0.10%)
Oct 11, 2012 3.900 3.923 3.877 3.908 459,919 +0.03(+0.68%)
Oct 10, 2012 3.873 3.889 3.858 3.881 276,615 +0.00(+0.00%)
Oct 09, 2012 3.896 3.900 3.866 3.881 379,730 -0.00(-0.10%)
Oct 08, 2012 3.862 3.889 3.858 3.885 277,995 +0.02(+0.49%)
Oct 05, 2012 3.866 3.889 3.866 3.866 228,247 -0.02(-0.49%)
Oct 04, 2012 3.873 3.885 3.851 3.885 457,923 +0.01(+0.29%)
Oct 03, 2012 3.832 3.877 3.832 3.873 536,214 +0.03(+0.89%)
Oct 02, 2012 3.858 3.866 3.839 3.839 262,937 -0.03(-0.88%)
Oct 01, 2012 3.832 3.873 3.832 3.873 364,735 +0.05(+1.19%)
Sep 28, 2012 3.839 3.869 3.817 3.828 745,946 +0.00(+0.00%)
Sep 27, 2012 3.839 3.847 3.828 3.828 388,795 -0.02(-0.39%)
Sep 26, 2012 3.824 3.855 3.824 3.843 604,377 +0.01(+0.30%)
Sep 25, 2012 3.843 3.847 3.832 3.832 689,409 -0.02(-0.39%)
Sep 24, 2012 3.817 3.847 3.802 3.847 399,684 +0.04(+0.99%)
Sep 21, 2012 3.828 3.832 3.802 3.809 304,067 -0.01(-0.20%)
Sep 20, 2012 3.839 3.839 3.794 3.817 470,343 -0.03(-0.79%)
Sep 19, 2012 3.817 3.847 3.790 3.847 478,929 +0.05(+1.29%)
Sep 18, 2012 3.794 3.817 3.783 3.798 403,850 -0.01(-0.26%)
Sep 17, 2012 3.800 3.827 3.774 3.808 427,888 +0.03(+0.70%)
Sep 14, 2012 3.797 3.800 3.781 3.781 364,558 -0.00(-0.10%)
Sep 13, 2012 3.778 3.797 3.770 3.785 416,872 -0.01(-0.20%)
Sep 12, 2012 3.797 3.797 3.778 3.793 345,415 +0.01(+0.20%)
Sep 11, 2012 3.785 3.785 3.763 3.785 308,191 +0.02(+0.50%)
Sep 10, 2012 3.736 3.781 3.736 3.766 340,865 +0.01(+0.30%)
Sep 07, 2012 3.744 3.755 3.733 3.755 362,562 +0.01(+0.30%)
Sep 06, 2012 3.740 3.751 3.733 3.744 347,985 +0.00(+0.00%)
Sep 05, 2012 3.751 3.763 3.733 3.744 414,504 -0.02(-0.50%)
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.