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 (%)
Sep 30, 2008 2.224 2.297 2.224 2.257 467,938 +0.02(+0.91%)
Sep 29, 2008 2.304 2.327 2.228 2.237 388,887 -0.13(-5.58%)
Sep 26, 2008 2.341 2.375 2.335 2.369 0 -0.02(-1.03%)
Sep 25, 2008 2.400 2.529 2.381 2.393 552,056 -0.01(-0.38%)
Sep 24, 2008 2.381 2.406 2.378 2.403 255,033 +0.01(+0.39%)
Sep 23, 2008 2.409 2.409 2.381 2.393 264,843 +0.01(+0.52%)
Sep 22, 2008 2.375 2.393 2.366 2.381 279,981 -0.02(-0.90%)
Sep 19, 2008 2.347 2.403 2.277 2.403 0 +0.13(+5.53%)
Sep 18, 2008 2.304 2.350 2.243 2.277 591,220 -0.02(-0.67%)
Sep 17, 2008 2.237 2.301 2.209 2.292 1,103,078 -0.07(-2.99%)
Sep 16, 2008 2.357 2.443 2.151 2.363 675,537 -0.03(-1.28%)
Sep 15, 2008 2.461 2.498 2.375 2.393 592,480 -0.09(-3.71%)
Sep 12, 2008 2.479 2.507 2.473 2.486 0 +0.00(+0.00%)
Sep 11, 2008 2.498 2.516 2.479 2.486 228,725 -0.03(-1.34%)
Sep 10, 2008 2.510 2.519 2.492 2.519 180,321 -0.01(-0.24%)
Sep 09, 2008 2.516 2.526 2.513 2.526 171,953 +0.00(+0.12%)
Sep 08, 2008 2.516 2.526 2.513 2.522 180,357 +0.01(+0.24%)
Sep 05, 2008 2.510 2.519 2.504 2.516 0 -0.00(-0.12%)
Sep 04, 2008 2.538 2.538 2.513 2.519 232,849 -0.02(-0.61%)
Sep 03, 2008 2.519 2.535 2.516 2.535 197,656 +0.02(+0.73%)
Sep 02, 2008 2.519 2.529 2.516 2.516 267,541 -0.01(-0.49%)
Aug 29, 2008 2.526 2.529 2.522 2.529 0 +0.00(+0.00%)
Aug 28, 2008 2.513 2.544 2.495 2.529 381,499 +0.02(+0.73%)
Aug 27, 2008 2.522 2.523 2.498 2.510 282,340 -0.02(-0.73%)
Aug 26, 2008 2.516 2.529 2.513 2.529 299,089 +0.01(+0.37%)
Aug 25, 2008 2.519 2.519 2.507 2.519 221,545 +0.00(+0.00%)
Aug 22, 2008 2.501 2.519 2.495 2.519 0 +0.02(+0.61%)
Aug 21, 2008 2.492 2.504 2.489 2.504 163,999 +0.00(+0.00%)
Aug 20, 2008 2.483 2.504 2.479 2.504 89,791 +0.01(+0.49%)
Aug 19, 2008 2.479 2.513 2.458 2.492 245,972 +0.01(+0.50%)
Aug 18, 2008 2.486 2.522 2.473 2.479 397,851 -0.00(-0.12%)
Aug 15, 2008 2.501 2.507 2.483 2.483 0 -0.02(-0.74%)
Aug 14, 2008 2.501 2.513 2.498 2.501 230,633 -0.00(-0.12%)
Aug 13, 2008 2.501 2.532 2.498 2.504 236,016 +0.00(+0.00%)
Aug 12, 2008 2.513 2.517 2.430 2.504 289,657 -0.01(-0.49%)
Aug 11, 2008 2.522 2.526 2.507 2.516 218,369 -0.01(-0.37%)
Aug 08, 2008 2.510 2.532 2.510 2.526 167,888 +0.02(+0.61%)
Aug 07, 2008 2.535 2.535 2.507 2.510 256,283 -0.02(-0.97%)
Aug 06, 2008 2.526 2.541 2.519 2.535 249,403 -0.00(-0.12%)
Aug 05, 2008 2.519 2.538 2.507 2.538 271,577 +0.02(+0.61%)
Aug 04, 2008 2.535 2.550 2.522 2.522 183,130 -0.02(-0.61%)
Aug 01, 2008 2.544 2.544 2.510 2.538 284,134 +0.01(+0.24%)
Jul 31, 2008 2.519 2.538 2.513 2.532 185,812 +0.02(+0.61%)
Jul 30, 2008 2.519 2.526 2.507 2.516 210,502 +0.00(+0.12%)
Jul 29, 2008 2.513 2.526 2.498 2.513 218,167 +0.01(+0.49%)
Jul 28, 2008 2.501 2.516 2.495 2.501 279,014 +0.00(+0.00%)
Jul 25, 2008 2.504 2.513 2.495 2.501 223,843 +0.01(+0.25%)
Jul 24, 2008 2.504 2.519 2.495 2.495 319,386 -0.02(-0.85%)
Jul 23, 2008 2.510 2.522 2.492 2.516 208,754 -0.01(-0.49%)
Jul 22, 2008 2.483 2.529 2.476 2.529 235,736 +0.02(+0.98%)
Jul 21, 2008 2.513 2.513 2.483 2.504 287,359 +0.01(+0.25%)
Jul 18, 2008 2.483 2.516 2.476 2.498 121,521 +0.02(+0.87%)
Jul 17, 2008 2.479 2.504 2.476 2.476 330,409 -0.01(-0.25%)
Jul 16, 2008 2.470 2.507 2.470 2.483 371,959 -0.01(-0.37%)
Jul 15, 2008 2.495 2.553 2.479 2.492 237,568 -0.01(-0.37%)
Jul 14, 2008 2.522 2.522 2.495 2.501 325,801 -0.03(-1.09%)
Jul 11, 2008 2.535 2.578 2.529 2.529 237,507 -0.01(-0.36%)
Jul 10, 2008 2.532 2.538 2.516 2.538 262,776 +0.01(+0.24%)
Jul 09, 2008 2.522 2.535 2.516 2.532 352,760 +0.01(+0.49%)
Jul 08, 2008 2.522 2.569 2.510 2.519 288,729 +0.01(+0.37%)
Jul 07, 2008 2.535 2.535 2.510 2.510 260,739 -0.02(-0.73%)
Jul 04, 2008 2.522 2.529 2.510 2.529 240,101 +0.00(+0.00%)
Jul 03, 2008 2.522 2.529 2.510 2.529 240,101 +0.02(+0.73%)
Jul 02, 2008 2.541 2.541 2.510 2.510 339,220 -0.02(-0.97%)
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.