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

MFS Charter Income Trust (NY: MCR )

6.230 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2011 3.243 3.243 3.207 3.211 269,451 -0.01(-0.44%)
Oct 28, 2011 3.193 3.307 3.193 3.225 402,905 +0.03(+0.89%)
Oct 27, 2011 3.214 3.232 3.190 3.197 356,760 +0.01(+0.33%)
Oct 26, 2011 3.179 3.186 3.172 3.186 230,671 +0.03(+1.01%)
Oct 25, 2011 3.168 3.179 3.151 3.154 273,043 -0.02(-0.78%)
Oct 24, 2011 3.182 3.182 3.158 3.179 242,177 +0.01(+0.45%)
Oct 21, 2011 3.136 3.165 3.122 3.165 270,461 +0.04(+1.14%)
Oct 20, 2011 3.140 3.140 3.097 3.129 240,342 -0.00(-0.11%)
Oct 19, 2011 3.119 3.133 3.104 3.133 225,873 +0.01(+0.46%)
Oct 18, 2011 3.090 3.119 3.076 3.119 189,160 +0.02(+0.57%)
Oct 17, 2011 3.094 3.101 3.065 3.101 347,390 +0.00(+0.11%)
Oct 14, 2011 3.101 3.101 3.058 3.097 483,868 +0.02(+0.81%)
Oct 13, 2011 3.072 3.079 3.051 3.072 204,957 +0.01(+0.23%)
Oct 12, 2011 3.069 3.075 3.053 3.065 318,901 +0.00(+0.00%)
Oct 11, 2011 3.065 3.083 3.055 3.065 286,428 -0.01(-0.40%)
Oct 10, 2011 3.007 3.078 2.997 3.078 362,878 +0.10(+3.20%)
Oct 07, 2011 3.011 3.014 2.965 2.982 340,557 -0.00(-0.12%)
Oct 06, 2011 2.929 2.989 2.926 2.986 454,660 +0.06(+1.93%)
Oct 05, 2011 2.944 2.944 2.919 2.929 449,430 +0.00(+0.12%)
Oct 04, 2011 2.958 2.965 2.912 2.926 618,244 -0.06(-1.89%)
Oct 03, 2011 3.004 3.014 2.968 2.982 481,967 -0.03(-0.94%)
Sep 30, 2011 3.099 3.099 2.997 3.011 506,665 -0.08(-2.74%)
Sep 29, 2011 3.124 3.131 3.071 3.095 260,457 -0.01(-0.45%)
Sep 28, 2011 3.134 3.134 3.099 3.109 175,319 -0.02(-0.68%)
Sep 27, 2011 3.116 3.134 3.102 3.131 295,618 +0.03(+1.03%)
Sep 26, 2011 3.092 3.113 3.057 3.099 287,886 +0.01(+0.46%)
Sep 23, 2011 3.134 3.134 3.081 3.085 313,253 -0.03(-1.02%)
Sep 22, 2011 3.131 3.141 3.106 3.116 428,092 -0.04(-1.23%)
Sep 21, 2011 3.176 3.180 3.134 3.155 298,434 -0.01(-0.22%)
Sep 20, 2011 3.169 3.173 3.141 3.162 236,549 +0.00(+0.11%)
Sep 19, 2011 3.134 3.159 3.124 3.159 271,068 +0.01(+0.45%)
Sep 16, 2011 3.152 3.152 3.116 3.145 497,800 +0.01(+0.34%)
Sep 15, 2011 3.113 3.134 3.113 3.134 203,890 +0.00(+0.11%)
Sep 14, 2011 3.148 3.148 3.107 3.131 242,468 +0.00(+0.00%)
Sep 13, 2011 3.131 3.131 3.092 3.131 399,450 +0.01(+0.23%)
Sep 12, 2011 3.127 3.127 3.102 3.124 235,368 -0.01(-0.27%)
Sep 09, 2011 3.114 3.143 3.114 3.132 393,945 -0.01(-0.22%)
Sep 08, 2011 3.139 3.146 3.125 3.139 261,362 +0.00(+0.11%)
Sep 07, 2011 3.129 3.150 3.122 3.136 435,664 +0.01(+0.45%)
Sep 06, 2011 3.195 3.195 3.122 3.122 518,009 -0.08(-2.63%)
Sep 02, 2011 3.202 3.213 3.188 3.206 387,698 -0.01(-0.44%)
Sep 01, 2011 3.213 3.220 3.199 3.220 424,339 +0.02(+0.66%)
Aug 31, 2011 3.202 3.223 3.188 3.199 509,652 +0.02(+0.66%)
Aug 30, 2011 3.178 3.178 3.160 3.178 164,248 +0.00(+0.00%)
Aug 29, 2011 3.153 3.178 3.143 3.178 263,711 +0.04(+1.23%)
Aug 26, 2011 3.125 3.139 3.097 3.139 312,566 +0.02(+0.56%)
Aug 25, 2011 3.122 3.139 3.104 3.122 207,911 +0.00(+0.00%)
Aug 24, 2011 3.125 3.139 3.100 3.122 192,081 -0.01(-0.34%)
Aug 23, 2011 3.104 3.132 3.093 3.132 370,984 +0.02(+0.79%)
Aug 22, 2011 3.118 3.118 3.072 3.107 350,367 +0.01(+0.34%)
Aug 19, 2011 3.090 3.118 3.051 3.097 308,583 -0.01(-0.45%)
Aug 18, 2011 3.107 3.111 3.072 3.111 357,142 -0.02(-0.78%)
Aug 17, 2011 3.132 3.146 3.116 3.136 409,855 +0.03(+0.88%)
Aug 16, 2011 3.125 3.139 3.104 3.108 274,706 -0.02(-0.54%)
Aug 15, 2011 3.100 3.139 3.100 3.125 529,205 +0.02(+0.56%)
Aug 12, 2011 3.122 3.122 3.086 3.107 268,105 +0.01(+0.34%)
Aug 11, 2011 3.100 3.100 3.058 3.097 633,678 +0.02(+0.69%)
Aug 10, 2011 3.083 3.104 3.051 3.076 430,520 -0.04(-1.24%)
Aug 09, 2011 3.079 3.118 2.978 3.114 694,571 +0.08(+2.74%)
Aug 08, 2011 3.059 3.087 3.014 3.031 617,438 -0.12(-3.87%)
Aug 05, 2011 3.181 3.181 3.070 3.153 608,828 -0.00(-0.11%)
Aug 04, 2011 3.213 3.220 3.153 3.157 520,544 -0.07(-2.05%)
Aug 03, 2011 3.233 3.237 3.195 3.223 330,757 +0.00(+0.00%)
Aug 02, 2011 3.247 3.250 3.220 3.223 257,641 -0.03(-0.96%)
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.