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

MFS Charter Income Trust (NY: MCR )

6.240 -0.010 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
May 31, 2012 3.549 3.549 3.514 3.530 282,251 -0.00(-0.10%)
May 30, 2012 3.530 3.552 3.504 3.534 398,535 -0.01(-0.42%)
May 29, 2012 3.552 3.552 3.529 3.549 283,872 +0.02(+0.52%)
May 25, 2012 3.541 3.541 3.515 3.530 403,561 -0.00(-0.10%)
May 24, 2012 3.552 3.552 3.515 3.534 363,244 +0.00(+0.10%)
May 23, 2012 3.508 3.530 3.491 3.530 357,415 +0.04(+1.06%)
May 22, 2012 3.519 3.526 3.482 3.493 241,050 -0.00(-0.11%)
May 21, 2012 3.467 3.504 3.452 3.497 193,131 +0.05(+1.50%)
May 18, 2012 3.512 3.512 3.441 3.445 232,905 -0.03(-0.85%)
May 17, 2012 3.538 3.538 3.471 3.475 240,740 -0.06(-1.57%)
May 16, 2012 3.534 3.543 3.523 3.530 339,061 +0.01(+0.21%)
May 15, 2012 3.515 3.534 3.512 3.523 580,947 -0.00(-0.06%)
May 14, 2012 3.529 3.536 3.514 3.525 340,707 -0.02(-0.52%)
May 11, 2012 3.529 3.547 3.522 3.543 243,435 +0.01(+0.42%)
May 10, 2012 3.547 3.547 3.514 3.529 366,818 -0.01(-0.21%)
May 09, 2012 3.536 3.543 3.525 3.536 163,992 -0.00(-0.10%)
May 08, 2012 3.536 3.540 3.521 3.540 251,070 +0.00(+0.10%)
May 07, 2012 3.540 3.540 3.511 3.536 229,482 +0.02(+0.52%)
May 04, 2012 3.510 3.521 3.495 3.517 338,269 -0.00(-0.10%)
May 03, 2012 3.529 3.529 3.499 3.521 301,717 -0.01(-0.21%)
May 02, 2012 3.517 3.532 3.514 3.529 275,636 +0.00(+0.00%)
May 01, 2012 3.517 3.540 3.510 3.529 277,180 +0.02(+0.63%)
Apr 30, 2012 3.525 3.529 3.503 3.506 298,534 +0.00(+0.00%)
Apr 27, 2012 3.517 3.525 3.499 3.506 533,156 -0.01(-0.42%)
Apr 26, 2012 3.514 3.521 3.510 3.521 353,438 +0.01(+0.21%)
Apr 25, 2012 3.521 3.532 3.503 3.514 404,349 -0.01(-0.42%)
Apr 24, 2012 3.521 3.529 3.510 3.529 313,477 +0.00(+0.00%)
Apr 23, 2012 3.503 3.536 3.503 3.529 335,606 +0.01(+0.42%)
Apr 20, 2012 3.525 3.529 3.495 3.514 261,821 +0.00(+0.00%)
Apr 19, 2012 3.514 3.521 3.495 3.514 214,134 -0.00(-0.10%)
Apr 18, 2012 3.510 3.517 3.499 3.517 231,034 +0.01(+0.31%)
Apr 17, 2012 3.495 3.510 3.477 3.506 328,450 +0.02(+0.47%)
Apr 16, 2012 3.479 3.497 3.479 3.490 308,245 +0.01(+0.32%)
Apr 13, 2012 3.486 3.486 3.464 3.479 242,527 -0.00(-0.10%)
Apr 12, 2012 3.475 3.483 3.461 3.483 197,782 +0.02(+0.63%)
Apr 11, 2012 3.439 3.483 3.435 3.461 282,692 +0.02(+0.64%)
Apr 10, 2012 3.453 3.464 3.421 3.439 296,570 -0.02(-0.63%)
Apr 09, 2012 3.421 3.483 3.417 3.461 217,507 -0.02(-0.53%)
Apr 05, 2012 3.508 3.508 3.443 3.479 274,853 -0.01(-0.42%)
Apr 04, 2012 3.490 3.505 3.464 3.494 298,527 -0.02(-0.62%)
Apr 03, 2012 3.527 3.527 3.497 3.516 262,724 -0.01(-0.41%)
Apr 02, 2012 3.486 3.530 3.486 3.530 292,721 +0.03(+0.84%)
Mar 30, 2012 3.512 3.512 3.483 3.501 317,968 +0.01(+0.21%)
Mar 29, 2012 3.490 3.505 3.486 3.494 203,381 -0.01(-0.42%)
Mar 28, 2012 3.490 3.508 3.472 3.508 240,774 +0.03(+0.84%)
Mar 27, 2012 3.468 3.494 3.464 3.479 435,307 +0.00(+0.00%)
Mar 26, 2012 3.512 3.513 3.468 3.479 528,210 -0.04(-1.14%)
Mar 23, 2012 3.494 3.519 3.490 3.519 324,544 +0.01(+0.42%)
Mar 22, 2012 3.508 3.527 3.483 3.505 413,393 -0.00(-0.10%)
Mar 21, 2012 3.450 3.508 3.443 3.508 389,568 +0.05(+1.59%)
Mar 20, 2012 3.464 3.464 3.443 3.453 298,710 -0.00(-0.11%)
Mar 19, 2012 3.450 3.464 3.421 3.457 314,625 -0.01(-0.21%)
Mar 16, 2012 3.505 3.505 3.454 3.464 252,701 -0.02(-0.63%)
Mar 15, 2012 3.505 3.505 3.479 3.486 229,849 -0.00(-0.10%)
Mar 14, 2012 3.501 3.516 3.468 3.490 750,110 -0.06(-1.65%)
Mar 13, 2012 3.560 3.560 3.530 3.549 361,657 +0.01(+0.25%)
Mar 12, 2012 3.547 3.558 3.518 3.540 447,293 +0.03(+0.72%)
Mar 09, 2012 3.540 3.540 3.507 3.514 208,938 -0.01(-0.41%)
Mar 08, 2012 3.500 3.529 3.489 3.529 305,869 +0.03(+0.94%)
Mar 07, 2012 3.489 3.500 3.467 3.496 443,422 +0.01(+0.42%)
Mar 06, 2012 3.507 3.507 3.467 3.481 582,559 -0.04(-1.14%)
Mar 05, 2012 3.511 3.521 3.492 3.521 570,392 +0.02(+0.52%)
Mar 02, 2012 3.529 3.529 3.503 3.503 386,416 -0.03(-0.93%)
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.