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: 4:00 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 (%)
Jul 30, 2010 3.057 3.060 3.028 3.057 499,299 +0.02(+0.64%)
Jul 29, 2010 3.044 3.047 3.028 3.038 471,768 +0.00(+0.00%)
Jul 28, 2010 3.041 3.047 3.035 3.038 401,933 -0.01(-0.32%)
Jul 27, 2010 3.041 3.047 3.035 3.047 854,987 +0.01(+0.32%)
Jul 26, 2010 3.038 3.038 3.025 3.038 369,335 +0.01(+0.21%)
Jul 23, 2010 3.028 3.038 3.009 3.031 431,178 +0.00(+0.11%)
Jul 22, 2010 3.018 3.035 3.009 3.028 355,809 +0.01(+0.32%)
Jul 21, 2010 3.012 3.028 2.996 3.018 372,418 +0.02(+0.64%)
Jul 20, 2010 2.983 3.009 2.983 2.999 338,519 +0.01(+0.32%)
Jul 19, 2010 2.980 3.009 2.977 2.990 369,848 -0.01(-0.21%)
Jul 16, 2010 2.996 3.028 2.954 2.996 479,408 +0.04(+1.19%)
Jul 15, 2010 2.951 2.977 2.941 2.961 363,188 +0.00(+0.00%)
Jul 14, 2010 2.977 2.977 2.951 2.961 322,952 -0.02(-0.59%)
Jul 13, 2010 2.973 2.986 2.964 2.978 421,158 +0.01(+0.26%)
Jul 12, 2010 2.990 2.990 2.964 2.970 230,583 -0.02(-0.55%)
Jul 09, 2010 2.987 2.987 2.958 2.987 346,000 +0.04(+1.19%)
Jul 08, 2010 2.952 2.958 2.932 2.952 353,413 +0.01(+0.33%)
Jul 07, 2010 2.897 2.952 2.897 2.942 358,773 +0.04(+1.32%)
Jul 06, 2010 2.932 2.932 2.891 2.904 371,066 -0.00(-0.11%)
Jul 02, 2010 2.907 2.952 2.894 2.907 306,555 -0.05(-1.62%)
Jul 01, 2010 2.939 2.955 2.910 2.955 376,927 +0.03(+0.88%)
Jun 30, 2010 2.929 2.952 2.916 2.929 334,927 +0.01(+0.43%)
Jun 29, 2010 2.932 2.936 2.910 2.916 301,292 -0.01(-0.44%)
Jun 25, 2010 2.929 2.929 2.905 2.929 296,412 +0.03(+0.99%)
Jun 24, 2010 2.916 2.916 2.894 2.900 394,561 -0.02(-0.66%)
Jun 23, 2010 2.891 2.920 2.884 2.920 326,002 +0.04(+1.22%)
Jun 22, 2010 2.897 2.897 2.865 2.884 348,160 +0.01(+0.22%)
Jun 21, 2010 2.881 2.900 2.872 2.878 324,659 +0.00(+0.11%)
Jun 18, 2010 2.875 2.910 2.875 2.875 364,627 -0.02(-0.77%)
Jun 17, 2010 2.907 2.913 2.884 2.897 264,624 +0.01(+0.22%)
Jun 16, 2010 2.904 2.910 2.891 2.891 266,405 -0.01(-0.22%)
Jun 15, 2010 2.900 2.913 2.884 2.897 378,649 +0.01(+0.22%)
Jun 14, 2010 2.878 2.894 2.878 2.891 236,439 +0.03(+0.89%)
Jun 11, 2010 2.872 2.891 2.859 2.865 293,895 -0.00(-0.11%)
Jun 10, 2010 2.891 2.891 2.859 2.868 300,491 -0.01(-0.22%)
Jun 09, 2010 2.894 2.894 2.865 2.875 243,762 -0.00(-0.11%)
Jun 08, 2010 2.913 2.916 2.862 2.878 309,425 -0.03(-0.89%)
Jun 07, 2010 2.882 2.910 2.879 2.904 398,694 +0.03(+0.88%)
Jun 04, 2010 2.879 2.885 2.863 2.879 321,327 +0.00(+0.00%)
Jun 03, 2010 2.882 2.882 2.850 2.879 268,024 +0.00(+0.00%)
Jun 02, 2010 2.882 2.882 2.860 2.879 301,732 +0.01(+0.22%)
Jun 01, 2010 2.806 2.879 2.806 2.872 431,451 +0.04(+1.34%)
May 28, 2010 2.834 2.872 2.825 2.834 396,675 -0.01(-0.45%)
May 27, 2010 2.847 2.853 2.809 2.847 285,253 +0.05(+1.82%)
May 26, 2010 2.834 2.856 2.793 2.796 8,192 -0.01(-0.34%)
May 25, 2010 2.761 2.806 2.723 2.806 622,710 +0.01(+0.34%)
May 24, 2010 2.790 2.831 2.790 2.796 733,873 +0.01(+0.34%)
May 21, 2010 2.641 2.790 2.641 2.787 1,828,080 -0.01(-0.34%)
May 20, 2010 2.813 2.815 2.783 2.796 937,096 -0.03(-1.23%)
May 19, 2010 2.920 2.923 2.780 2.831 850,617 -0.09(-2.94%)
May 18, 2010 2.936 2.948 2.910 2.917 319,947 -0.02(-0.65%)
May 17, 2010 2.929 2.936 2.910 2.936 218,936 -0.01(-0.43%)
May 14, 2010 2.948 2.955 2.913 2.948 246,683 -0.01(-0.32%)
May 13, 2010 2.958 2.961 2.933 2.958 300,037 +0.02(+0.54%)
May 12, 2010 2.945 2.952 2.938 2.942 341,257 +0.01(+0.22%)
May 11, 2010 2.926 2.948 2.907 2.936 557,099 +0.05(+1.75%)
May 10, 2010 2.885 2.904 2.879 2.885 488,398 +0.03(+1.22%)
May 07, 2010 2.844 2.885 2.787 2.851 574,205 +0.02(+0.78%)
May 06, 2010 2.933 2.933 2.750 2.828 861,678 -0.10(-3.44%)
May 05, 2010 2.942 2.961 2.898 2.929 544,877 -0.04(-1.36%)
May 04, 2010 2.974 2.992 2.958 2.970 364,646 -0.02(-0.76%)
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.