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 (%)
Jul 31, 2012 3.723 3.726 3.719 3.726 305,807 +0.00(+0.10%)
Jul 30, 2012 3.726 3.726 3.708 3.723 339,799 +0.00(+0.00%)
Jul 27, 2012 3.726 3.726 3.708 3.723 242,812 -0.00(-0.10%)
Jul 26, 2012 3.700 3.726 3.697 3.726 302,335 +0.01(+0.30%)
Jul 25, 2012 3.711 3.715 3.693 3.715 285,651 +0.01(+0.25%)
Jul 24, 2012 3.693 3.708 3.689 3.706 174,316 +0.01(+0.25%)
Jul 23, 2012 3.659 3.700 3.659 3.697 263,566 +0.01(+0.41%)
Jul 20, 2012 3.667 3.685 3.663 3.682 230,976 +0.01(+0.20%)
Jul 19, 2012 3.682 3.682 3.667 3.674 303,332 -0.01(-0.30%)
Jul 18, 2012 3.682 3.700 3.678 3.685 286,998 +0.01(+0.20%)
Jul 17, 2012 3.674 3.682 3.667 3.678 232,826 +0.01(+0.35%)
Jul 16, 2012 3.646 3.672 3.646 3.665 337,212 +0.00(+0.10%)
Jul 13, 2012 3.661 3.665 3.650 3.661 248,605 +0.02(+0.51%)
Jul 12, 2012 3.650 3.654 3.639 3.643 190,893 -0.01(-0.31%)
Jul 11, 2012 3.665 3.669 3.654 3.654 251,957 -0.01(-0.20%)
Jul 10, 2012 3.657 3.669 3.651 3.661 186,488 +0.01(+0.41%)
Jul 09, 2012 3.635 3.650 3.635 3.646 279,000 +0.01(+0.41%)
Jul 06, 2012 3.628 3.654 3.628 3.631 206,723 -0.02(-0.61%)
Jul 05, 2012 3.657 3.661 3.631 3.654 596,592 +0.01(+0.20%)
Jul 03, 2012 3.661 3.672 3.643 3.646 267,927 -0.01(-0.41%)
Jul 02, 2012 3.657 3.665 3.643 3.661 271,824 +0.01(+0.31%)
Jun 29, 2012 3.676 3.680 3.650 3.650 345,624 -0.00(-0.10%)
Jun 28, 2012 3.657 3.657 3.631 3.654 508,762 -0.01(-0.20%)
Jun 27, 2012 3.583 3.665 3.576 3.661 943,313 +0.09(+2.39%)
Jun 26, 2012 3.550 3.583 3.538 3.576 515,264 +0.01(+0.42%)
Jun 25, 2012 3.524 3.561 3.520 3.561 320,134 +0.02(+0.63%)
Jun 22, 2012 3.542 3.553 3.531 3.538 326,472 -0.01(-0.21%)
Jun 21, 2012 3.553 3.564 3.527 3.546 362,753 -0.01(-0.21%)
Jun 20, 2012 3.553 3.561 3.527 3.553 354,972 +0.00(+0.10%)
Jun 19, 2012 3.542 3.557 3.538 3.550 472,957 +0.01(+0.21%)
Jun 18, 2012 3.546 3.550 3.527 3.542 318,804 -0.00(-0.10%)
Jun 15, 2012 3.520 3.555 3.520 3.546 243,654 +0.01(+0.42%)
Jun 14, 2012 3.546 3.550 3.531 3.531 217,356 +0.00(+0.00%)
Jun 13, 2012 3.531 3.564 3.520 3.531 403,667 -0.02(-0.52%)
Jun 12, 2012 3.546 3.550 3.516 3.550 231,622 +0.03(+0.79%)
Jun 11, 2012 3.544 3.544 3.507 3.522 273,327 -0.01(-0.42%)
Jun 08, 2012 3.463 3.537 3.459 3.537 338,889 +0.06(+1.70%)
Jun 07, 2012 3.507 3.514 3.470 3.477 386,677 -0.01(-0.42%)
Jun 06, 2012 3.466 3.511 3.459 3.492 319,356 +0.04(+1.07%)
Jun 05, 2012 3.474 3.481 3.437 3.455 374,989 -0.04(-1.06%)
Jun 04, 2012 3.511 3.529 3.463 3.492 406,472 -0.02(-0.53%)
Jun 01, 2012 3.496 3.526 3.489 3.511 471,220 -0.02(-0.52%)
May 31, 2012 3.548 3.548 3.513 3.529 282,328 -0.00(-0.10%)
May 30, 2012 3.529 3.551 3.503 3.533 398,644 -0.01(-0.42%)
May 29, 2012 3.551 3.551 3.528 3.548 283,950 +0.02(+0.52%)
May 25, 2012 3.540 3.540 3.514 3.529 403,672 -0.00(-0.10%)
May 24, 2012 3.551 3.551 3.514 3.533 363,344 +0.00(+0.10%)
May 23, 2012 3.507 3.529 3.490 3.529 357,513 +0.04(+1.06%)
May 22, 2012 3.518 3.526 3.482 3.492 241,116 -0.00(-0.11%)
May 21, 2012 3.466 3.503 3.452 3.496 193,184 +0.05(+1.50%)
May 18, 2012 3.511 3.511 3.440 3.444 232,969 -0.03(-0.85%)
May 17, 2012 3.537 3.537 3.470 3.474 240,805 -0.06(-1.57%)
May 16, 2012 3.533 3.542 3.522 3.529 339,153 +0.01(+0.21%)
May 15, 2012 3.514 3.533 3.511 3.522 581,106 -0.00(-0.06%)
May 14, 2012 3.528 3.535 3.513 3.524 340,800 -0.02(-0.52%)
May 11, 2012 3.528 3.546 3.521 3.542 243,502 +0.01(+0.42%)
May 10, 2012 3.546 3.546 3.513 3.528 366,918 -0.01(-0.21%)
May 09, 2012 3.535 3.542 3.524 3.535 164,037 -0.00(-0.10%)
May 08, 2012 3.535 3.539 3.520 3.539 251,138 +0.00(+0.10%)
May 07, 2012 3.539 3.539 3.511 3.535 229,544 +0.02(+0.52%)
May 04, 2012 3.509 3.520 3.494 3.517 338,362 -0.00(-0.10%)
May 03, 2012 3.528 3.528 3.498 3.520 301,799 -0.01(-0.21%)
May 02, 2012 3.517 3.531 3.513 3.528 275,712 +0.00(+0.00%)
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.