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 -0.019 (-0.30%)
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 (%)
Dec 31, 2012 3.873 3.895 3.850 3.888 417,736 +0.03(+0.70%)
Dec 28, 2012 3.869 3.881 3.827 3.861 445,861 -0.01(-0.20%)
Dec 27, 2012 3.900 3.904 3.861 3.869 345,816 -0.02(-0.40%)
Dec 26, 2012 3.896 3.919 3.873 3.884 232,122 -0.02(-0.59%)
Dec 24, 2012 3.927 3.931 3.900 3.907 159,839 -0.02(-0.49%)
Dec 21, 2012 3.873 3.927 3.861 3.927 347,638 +0.03(+0.69%)
Dec 20, 2012 3.919 3.931 3.865 3.900 371,278 +0.02(+0.40%)
Dec 19, 2012 3.911 3.927 3.881 3.884 368,399 -0.03(-0.69%)
Dec 18, 2012 3.907 3.932 3.896 3.911 280,423 +0.01(+0.23%)
Dec 17, 2012 3.891 3.914 3.879 3.902 274,401 +0.01(+0.20%)
Dec 14, 2012 3.887 3.904 3.883 3.895 183,104 -0.00(-0.10%)
Dec 13, 2012 3.898 3.929 3.887 3.898 302,999 -0.02(-0.49%)
Dec 12, 2012 3.902 3.937 3.887 3.918 375,775 +0.02(+0.39%)
Dec 11, 2012 3.895 3.941 3.879 3.902 308,635 +0.01(+0.29%)
Dec 10, 2012 3.856 3.891 3.834 3.891 345,657 +0.05(+1.29%)
Dec 07, 2012 3.803 3.872 3.803 3.841 383,488 +0.03(+0.70%)
Dec 06, 2012 3.845 3.883 3.814 3.814 519,183 -0.06(-1.48%)
Dec 05, 2012 3.849 3.925 3.849 3.872 814,768 +0.00(+0.10%)
Dec 04, 2012 3.841 3.891 3.814 3.868 830,047 -0.03(-0.69%)
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%)
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.