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

MFS Charter Income Trust (NY: MCR )

6.299 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2009 2.781 2.781 2.754 2.766 433,693 -0.00(-0.11%)
Sep 29, 2009 2.748 2.769 2.739 2.769 250,174 +0.04(+1.35%)
Sep 28, 2009 2.763 2.775 2.726 2.732 497,774 -0.01(-0.45%)
Sep 25, 2009 2.729 2.744 2.717 2.744 404,721 +0.02(+0.68%)
Sep 24, 2009 2.735 2.735 2.714 2.726 310,197 +0.01(+0.34%)
Sep 23, 2009 2.738 2.748 2.714 2.717 393,925 -0.02(-0.90%)
Sep 22, 2009 2.735 2.744 2.717 2.741 530,882 +0.01(+0.22%)
Sep 21, 2009 2.720 2.735 2.709 2.735 339,039 +0.02(+0.81%)
Sep 18, 2009 2.708 2.726 2.689 2.713 485,348 +0.02(+0.90%)
Sep 17, 2009 2.723 2.732 2.686 2.689 595,738 -0.02(-0.68%)
Sep 16, 2009 2.695 2.720 2.695 2.708 286,708 +0.01(+0.46%)
Sep 15, 2009 2.708 2.708 2.683 2.695 381,700 -0.00(-0.11%)
Sep 14, 2009 2.692 2.706 2.680 2.698 666,043 +0.01(+0.43%)
Sep 11, 2009 2.677 2.689 2.671 2.687 255,149 +0.01(+0.37%)
Sep 10, 2009 2.674 2.680 2.658 2.677 279,930 +0.00(+0.00%)
Sep 09, 2009 2.671 2.683 2.658 2.677 261,754 +0.02(+0.69%)
Sep 08, 2009 2.674 2.683 2.658 2.658 281,030 -0.01(-0.35%)
Sep 04, 2009 2.671 2.671 2.658 2.668 237,920 +0.01(+0.23%)
Sep 03, 2009 2.674 2.674 2.652 2.661 357,726 -0.01(-0.23%)
Sep 02, 2009 2.680 2.680 2.661 2.668 358,543 -0.01(-0.23%)
Sep 01, 2009 2.661 2.683 2.649 2.674 487,977 +0.02(+0.58%)
Aug 31, 2009 2.665 2.695 2.646 2.658 573,777 +0.01(+0.41%)
Aug 28, 2009 2.661 2.665 2.640 2.648 311,544 -0.01(-0.29%)
Aug 27, 2009 2.640 2.658 2.631 2.655 366,905 +0.02(+0.93%)
Aug 26, 2009 2.634 2.646 2.625 2.631 311,899 +0.00(+0.00%)
Aug 25, 2009 2.655 2.655 2.622 2.631 410,389 -0.01(-0.35%)
Aug 24, 2009 2.649 2.661 2.638 2.640 511,502 -0.01(-0.46%)
Aug 21, 2009 2.643 2.661 2.643 2.652 389,422 -0.01(-0.35%)
Aug 20, 2009 2.652 2.661 2.640 2.661 346,279 +0.01(+0.35%)
Aug 19, 2009 2.652 2.657 2.631 2.652 211,567 -0.02(-0.58%)
Aug 18, 2009 2.661 2.668 2.652 2.668 671,022 +0.03(+1.27%)
Aug 17, 2009 2.628 2.665 2.628 2.634 513,012 -0.01(-0.56%)
Aug 14, 2009 2.889 2.889 2.646 2.649 388,729 -0.00(-0.12%)
Aug 13, 2009 2.652 2.668 2.622 2.652 667,768 +0.00(+0.06%)
Aug 12, 2009 2.637 2.652 2.622 2.651 350,711 +0.02(+0.64%)
Aug 11, 2009 2.612 2.637 2.606 2.634 399,388 +0.00(+0.00%)
Aug 10, 2009 2.640 2.640 2.600 2.634 424,693 +0.00(+0.12%)
Aug 07, 2009 2.649 2.649 2.625 2.631 460,808 -0.01(-0.47%)
Aug 06, 2009 2.658 2.658 2.631 2.643 385,598 -0.02(-0.58%)
Aug 05, 2009 2.643 2.658 2.628 2.658 445,648 +0.02(+0.61%)
Aug 04, 2009 2.643 2.671 2.631 2.642 755,615 +0.02(+0.67%)
Aug 03, 2009 2.600 2.655 2.597 2.625 505,873 +0.02(+0.59%)
Jul 31, 2009 2.603 2.618 2.588 2.609 387,629 +0.02(+0.95%)
Jul 30, 2009 2.711 2.711 2.572 2.585 336,378 +0.02(+0.96%)
Jul 29, 2009 2.554 2.582 2.548 2.560 406,228 +0.01(+0.24%)
Jul 28, 2009 2.569 2.582 2.542 2.554 487,317 -0.03(-1.07%)
Jul 27, 2009 2.591 2.591 2.572 2.582 288,992 -0.01(-0.36%)
Jul 24, 2009 2.591 2.591 2.565 2.591 2,147 +0.00(+0.00%)
Jul 23, 2009 2.557 2.597 2.557 2.591 433,391 +0.04(+1.44%)
Jul 22, 2009 2.539 2.566 2.538 2.554 377,929 +0.01(+0.36%)
Jul 21, 2009 2.520 2.548 2.517 2.545 359,249 +0.01(+0.36%)
Jul 20, 2009 2.545 2.545 2.526 2.535 221,823 -0.01(-0.36%)
Jul 17, 2009 2.532 2.545 2.511 2.545 239,072 +0.01(+0.24%)
Jul 16, 2009 2.514 2.539 2.502 2.539 316,923 +0.02(+0.85%)
Jul 15, 2009 2.532 2.532 2.510 2.517 330,762 -0.01(-0.49%)
Jul 14, 2009 2.548 2.548 2.526 2.529 435,385 -0.01(-0.48%)
Jul 13, 2009 2.514 2.557 2.514 2.542 329,883 +0.01(+0.24%)
Jul 10, 2009 2.535 2.551 2.517 2.535 223,466 +0.00(+0.12%)
Jul 09, 2009 2.523 2.545 2.514 2.532 317,011 +0.01(+0.37%)
Jul 08, 2009 2.502 2.536 2.496 2.523 460,879 +0.02(+0.86%)
Jul 07, 2009 2.505 2.514 2.492 2.502 303,979 +0.00(+0.00%)
Jul 06, 2009 2.539 2.539 2.492 2.502 377,516 -0.03(-1.33%)
Jul 02, 2009 2.539 2.548 2.505 2.535 451,746 +0.00(+0.12%)
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.