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%)
Streaming Delayed Price Updated: 2:57 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 (%)
Aug 31, 2012 3.765 3.765 3.739 3.750 290,300 -0.01(-0.20%)
Aug 30, 2012 3.765 3.765 3.724 3.758 551,753 -0.01(-0.20%)
Aug 29, 2012 3.754 3.780 3.754 3.765 354,880 +0.02(+0.50%)
Aug 27, 2012 3.724 3.758 3.720 3.747 488,824 +0.02(+0.61%)
Aug 24, 2012 3.732 3.735 3.717 3.724 380,640 -0.00(-0.10%)
Aug 23, 2012 3.717 3.728 3.712 3.728 412,421 +0.01(+0.20%)
Aug 22, 2012 3.713 3.720 3.705 3.720 211,972 +0.02(+0.41%)
Aug 21, 2012 3.720 3.724 3.690 3.705 213,482 -0.02(-0.40%)
Aug 20, 2012 3.728 3.728 3.709 3.720 317,702 +0.00(+0.00%)
Aug 17, 2012 3.724 3.732 3.713 3.720 187,090 -0.01(-0.20%)
Aug 16, 2012 3.720 3.728 3.713 3.728 280,498 +0.00(+0.10%)
Aug 15, 2012 3.724 3.729 3.705 3.724 522,389 -0.02(-0.40%)
Aug 14, 2012 3.728 3.739 3.709 3.739 533,565 +0.02(+0.54%)
Aug 13, 2012 3.730 3.730 3.685 3.719 446,139 -0.00(-0.10%)
Aug 10, 2012 3.726 3.730 3.700 3.723 292,731 -0.02(-0.50%)
Aug 09, 2012 3.741 3.741 3.723 3.741 310,831 +0.01(+0.30%)
Aug 08, 2012 3.719 3.734 3.715 3.730 229,392 -0.00(-0.10%)
Aug 07, 2012 3.719 3.741 3.708 3.734 395,524 +0.01(+0.30%)
Aug 06, 2012 3.704 3.734 3.704 3.723 256,432 +0.00(+0.10%)
Aug 03, 2012 3.726 3.726 3.708 3.719 202,755 -0.01(-0.20%)
Aug 02, 2012 3.726 3.730 3.708 3.726 364,554 +0.00(+0.00%)
Aug 01, 2012 3.726 3.730 3.715 3.726 255,200 +0.00(+0.00%)
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%)
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.