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

MFS Charter Income Trust (NY: MCR )

6.240 -0.010 (-0.16%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 29, 2009 2.424 2.440 2.420 2.436 214,304 +0.00(+0.13%)
May 28, 2009 2.424 2.440 2.415 2.433 343,298 +0.02(+0.89%)
May 27, 2009 2.418 2.433 2.412 2.412 381,147 -0.02(-0.63%)
May 26, 2009 2.366 2.433 2.366 2.427 440,260 +0.05(+1.94%)
May 22, 2009 2.369 2.393 2.353 2.381 391,377 +0.01(+0.52%)
May 21, 2009 2.363 2.387 2.363 2.369 227,225 -0.01(-0.26%)
May 20, 2009 2.387 2.393 2.347 2.375 476,130 -0.00(-0.13%)
May 19, 2009 2.341 2.381 2.329 2.378 542,500 +0.04(+1.84%)
May 18, 2009 2.323 2.347 2.322 2.335 619,361 +0.01(+0.53%)
May 15, 2009 2.326 2.338 2.304 2.323 451,117 +0.00(+0.13%)
May 14, 2009 2.347 2.347 2.320 2.320 368,665 -0.03(-1.31%)
May 13, 2009 2.369 2.372 2.341 2.350 280,885 -0.02(-0.65%)
May 12, 2009 2.357 2.375 2.350 2.366 341,895 +0.02(+0.65%)
May 11, 2009 2.384 2.387 2.350 2.350 344,336 -0.04(-1.67%)
May 08, 2009 2.406 2.406 2.381 2.390 466,092 -0.01(-0.38%)
May 07, 2009 2.412 2.418 2.386 2.400 558,872 -0.01(-0.38%)
May 06, 2009 2.390 2.421 2.375 2.409 510,972 +0.04(+1.55%)
May 05, 2009 2.390 2.390 2.357 2.372 221,627 -0.01(-0.39%)
May 04, 2009 2.372 2.393 2.366 2.381 629,333 -0.03(-1.27%)
May 01, 2009 2.363 2.412 2.347 2.412 312,017 +0.05(+2.21%)
Apr 30, 2009 2.375 2.400 2.332 2.360 350,338 +0.02(+0.92%)
Apr 29, 2009 2.329 2.338 2.310 2.338 475,697 +0.02(+0.93%)
Apr 28, 2009 2.320 2.325 2.298 2.317 298,526 -0.00(-0.13%)
Apr 27, 2009 2.274 2.335 2.274 2.320 454,584 -0.05(-1.95%)
Apr 24, 2009 2.335 2.366 2.323 2.366 368,831 +0.02(+1.05%)
Apr 23, 2009 2.298 2.344 2.295 2.341 427,469 +0.04(+1.87%)
Apr 22, 2009 2.261 2.317 2.261 2.298 381,759 +0.01(+0.40%)
Apr 21, 2009 2.277 2.295 2.238 2.289 979,288 +0.00(+0.00%)
Apr 20, 2009 2.350 2.375 2.277 2.289 439,697 -0.06(-2.49%)
Apr 17, 2009 2.332 2.421 2.310 2.347 653,669 +0.03(+1.19%)
Apr 16, 2009 2.310 2.329 2.307 2.320 526,585 +0.01(+0.40%)
Apr 15, 2009 2.332 2.335 2.289 2.310 952,303 -0.02(-0.66%)
Apr 14, 2009 2.283 2.344 2.283 2.326 400,728 +0.02(+0.80%)
Apr 13, 2009 2.301 2.310 2.271 2.307 333,283 -0.01(-0.40%)
Apr 09, 2009 2.292 2.320 2.283 2.317 709,337 +0.03(+1.34%)
Apr 08, 2009 2.274 2.286 2.258 2.286 195,211 +0.03(+1.22%)
Apr 07, 2009 2.249 2.258 2.240 2.258 257,712 +0.00(+0.00%)
Apr 06, 2009 2.255 2.280 2.231 2.258 441,480 -0.01(-0.27%)
Apr 03, 2009 2.240 2.264 2.221 2.264 425,213 +0.01(+0.27%)
Apr 02, 2009 2.255 2.258 2.237 2.258 655,267 +0.00(+0.00%)
Apr 01, 2009 2.231 2.258 2.231 2.258 264,452 +0.02(+0.96%)
Mar 31, 2009 2.249 2.258 2.212 2.237 307,119 +0.01(+0.41%)
Mar 30, 2009 2.224 2.242 2.202 2.228 244,449 -0.03(-1.36%)
Mar 26, 2009 2.298 2.298 2.234 2.258 357,013 -0.03(-1.34%)
Mar 25, 2009 2.252 2.289 2.249 2.289 511,525 +0.03(+1.36%)
Mar 24, 2009 2.255 2.258 2.224 2.258 345,358 +0.02(+1.10%)
Mar 23, 2009 2.240 2.246 2.231 2.234 427,377 +0.03(+1.54%)
Mar 20, 2009 2.258 2.258 2.185 2.200 605,329 -0.03(-1.24%)
Mar 19, 2009 2.237 2.258 2.209 2.228 429,496 -0.03(-1.50%)
Mar 18, 2009 2.166 2.280 2.166 2.261 509,309 +0.08(+3.66%)
Mar 17, 2009 2.218 2.221 2.166 2.181 362,335 -0.02(-0.70%)
Mar 16, 2009 2.194 2.221 2.188 2.197 175,556 -0.01(-0.42%)
Mar 13, 2009 2.185 2.221 2.168 2.206 0 +0.02(+0.84%)
Mar 12, 2009 2.120 2.194 2.114 2.188 463,212 +0.04(+1.86%)
Mar 11, 2009 2.095 2.151 2.080 2.148 608,757 +0.04(+1.89%)
Mar 10, 2009 2.120 2.120 2.080 2.108 443,573 +0.02(+1.03%)
Mar 09, 2009 2.080 2.138 2.074 2.086 501,282 -0.06(-2.58%)
Mar 06, 2009 2.191 2.243 2.083 2.142 0 -0.05(-2.24%)
Mar 05, 2009 2.221 2.240 2.163 2.191 252,338 -0.02(-1.11%)
Mar 04, 2009 2.206 2.240 2.188 2.215 534,464 +0.05(+2.41%)
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.