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 (%)
Dec 31, 2007 2.520 2.529 2.514 2.523 423,893 +0.01(+0.24%)
Dec 28, 2007 2.523 2.532 2.486 2.517 338,382 -0.01(-0.49%)
Dec 27, 2007 2.520 2.532 2.520 2.529 278,853 -0.00(-0.12%)
Dec 26, 2007 2.508 2.532 2.505 2.532 431,458 +0.02(+0.61%)
Dec 24, 2007 2.505 2.520 2.502 2.517 146,747 +0.02(+0.86%)
Dec 21, 2007 2.505 2.514 2.486 2.496 427,244 -0.01(-0.25%)
Dec 20, 2007 2.499 2.511 2.496 2.502 475,225 +0.00(+0.12%)
Dec 19, 2007 2.496 2.508 2.489 2.499 459,441 +0.01(+0.25%)
Dec 18, 2007 2.499 2.505 2.489 2.492 317,899 +0.01(+0.25%)
Dec 17, 2007 2.511 2.523 2.486 2.486 586,340 -0.03(-1.22%)
Dec 14, 2007 2.514 2.539 2.508 2.517 481,242 -0.01(-0.24%)
Dec 13, 2007 2.517 2.535 2.514 2.523 237,855 +0.00(+0.00%)
Dec 12, 2007 2.526 2.551 2.517 2.523 309,439 -0.02(-0.61%)
Dec 11, 2007 2.563 2.566 2.526 2.539 260,306 -0.03(-1.08%)
Dec 10, 2007 2.569 2.579 2.560 2.566 194,579 +0.00(+0.12%)
Dec 07, 2007 2.582 2.582 2.563 2.563 484,821 -0.02(-0.83%)
Dec 06, 2007 2.575 2.585 2.575 2.585 330,589 +0.00(+0.12%)
Dec 05, 2007 2.572 2.585 2.569 2.582 270,393 +0.02(+0.60%)
Dec 04, 2007 2.575 2.582 2.560 2.566 237,887 +0.01(+0.24%)
Dec 03, 2007 2.566 2.575 2.557 2.560 358,247 +0.01(+0.36%)
Nov 30, 2007 2.542 2.563 2.542 2.551 518,335 +0.01(+0.36%)
Nov 29, 2007 2.548 2.551 2.539 2.542 286,662 -0.01(-0.24%)
Nov 28, 2007 2.560 2.563 2.539 2.548 233,625 -0.02(-0.60%)
Nov 27, 2007 2.557 2.563 2.548 2.563 168,548 +0.01(+0.36%)
Nov 26, 2007 2.551 2.554 2.545 2.554 245,013 +0.00(+0.00%)
Nov 23, 2007 2.548 2.569 2.548 2.554 82,972 +0.00(+0.00%)
Nov 21, 2007 2.535 2.560 2.529 2.554 306,836 +0.02(+0.73%)
Nov 20, 2007 2.532 2.539 2.526 2.535 232,323 +0.01(+0.44%)
Nov 19, 2007 2.526 2.529 2.523 2.524 216,054 +0.00(+0.05%)
Nov 16, 2007 2.520 2.539 2.520 2.523 380,373 +0.00(+0.12%)
Nov 15, 2007 2.520 2.526 2.520 2.520 213,451 +0.00(+0.00%)
Nov 14, 2007 2.526 2.529 2.520 2.520 394,690 -0.01(-0.24%)
Nov 13, 2007 2.535 2.542 2.526 2.526 199,460 -0.01(-0.24%)
Nov 12, 2007 2.539 2.539 2.532 2.532 553,477 -0.01(-0.24%)
Nov 09, 2007 2.563 2.569 2.535 2.539 286,012 -0.02(-0.84%)
Nov 08, 2007 2.548 2.582 2.548 2.560 700,875 +0.01(+0.48%)
Nov 07, 2007 2.489 2.557 2.489 2.548 424,628 -0.00(-0.12%)
Nov 06, 2007 2.560 2.560 2.551 2.551 377,444 -0.01(-0.24%)
Nov 05, 2007 2.563 2.563 2.554 2.557 372,564 -0.00(-0.12%)
Nov 02, 2007 2.569 2.575 2.560 2.560 316,598 +0.00(+0.00%)
Nov 01, 2007 2.569 2.579 2.560 2.560 499,788 -0.01(-0.36%)
Oct 31, 2007 2.569 2.572 2.566 2.569 659,226 +0.01(+0.24%)
Oct 30, 2007 2.579 2.582 2.563 2.563 735,041 -0.02(-0.60%)
Oct 29, 2007 2.582 2.588 2.579 2.579 458,465 -0.01(-0.24%)
Oct 26, 2007 2.575 2.588 2.572 2.585 423,974 +0.00(+0.00%)
Oct 25, 2007 2.572 2.588 2.569 2.585 246,966 +0.00(+0.12%)
Oct 24, 2007 2.572 2.594 2.569 2.582 292,519 +0.02(+0.72%)
Oct 23, 2007 2.551 2.572 2.551 2.563 585,364 +0.02(+0.60%)
Oct 22, 2007 2.548 2.566 2.548 2.548 315,947 +0.00(+0.00%)
Oct 19, 2007 2.560 2.566 2.539 2.548 785,801 -0.01(-0.48%)
Oct 18, 2007 2.563 2.582 2.554 2.560 290,242 -0.01(-0.36%)
Oct 17, 2007 2.557 2.588 2.557 2.569 268,766 +0.02(+0.72%)
Oct 16, 2007 2.542 2.572 2.539 2.551 383,627 +0.00(+0.00%)
Oct 15, 2007 2.569 2.579 2.542 2.551 896,431 -0.02(-0.72%)
Oct 12, 2007 2.566 2.588 2.566 2.569 196,856 +0.01(+0.24%)
Oct 11, 2007 2.591 2.591 2.563 2.563 333,518 -0.02(-0.83%)
Oct 10, 2007 2.579 2.591 2.579 2.585 347,509 -0.00(-0.12%)
Oct 09, 2007 2.569 2.591 2.563 2.588 209,546 +0.00(+0.12%)
Oct 08, 2007 2.585 2.588 2.579 2.585 177,984 +0.00(+0.12%)
Oct 05, 2007 2.582 2.594 2.582 2.582 292,845 +0.00(+0.00%)
Oct 04, 2007 2.588 2.591 2.579 2.582 319,526 -0.01(-0.24%)
Oct 03, 2007 2.588 2.597 2.585 2.588 354,667 +0.00(+0.00%)
Oct 02, 2007 2.594 2.597 2.585 2.588 231,347 -0.01(-0.24%)
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.