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, 2012 3.934 3.950 3.915 3.927 520,937 +0.00(+0.00%)
Oct 26, 2012 3.923 3.927 3.927 3.927 388,282 +0.03(+0.88%)
Oct 25, 2012 3.889 3.915 3.881 3.893 534,464 -0.02(-0.39%)
Oct 24, 2012 3.931 3.931 3.904 3.908 323,842 +0.00(+0.00%)
Oct 23, 2012 3.893 3.915 3.886 3.908 314,716 +0.02(+0.39%)
Oct 19, 2012 3.881 3.893 3.870 3.893 254,151 +0.03(+0.89%)
Oct 18, 2012 3.885 3.885 3.843 3.858 350,742 -0.00(-0.10%)
Oct 17, 2012 3.904 3.904 3.851 3.862 384,957 +0.01(+0.20%)
Oct 16, 2012 3.896 3.919 3.839 3.855 812,525 -0.05(-1.23%)
Oct 15, 2012 3.903 3.925 3.884 3.903 392,696 -0.01(-0.19%)
Oct 12, 2012 3.922 3.922 3.899 3.910 305,483 +0.00(+0.10%)
Oct 11, 2012 3.899 3.922 3.876 3.906 460,045 +0.03(+0.68%)
Oct 10, 2012 3.872 3.888 3.857 3.880 276,691 +0.00(+0.00%)
Oct 09, 2012 3.895 3.899 3.865 3.880 379,834 -0.00(-0.10%)
Oct 08, 2012 3.861 3.888 3.857 3.884 278,071 +0.02(+0.49%)
Oct 05, 2012 3.865 3.888 3.865 3.865 228,310 -0.02(-0.49%)
Oct 04, 2012 3.872 3.884 3.850 3.884 458,048 +0.01(+0.29%)
Oct 03, 2012 3.831 3.876 3.831 3.872 536,361 +0.03(+0.89%)
Oct 02, 2012 3.857 3.865 3.838 3.838 263,009 -0.03(-0.88%)
Oct 01, 2012 3.831 3.872 3.831 3.872 364,835 +0.05(+1.19%)
Sep 28, 2012 3.838 3.868 3.816 3.827 746,150 +0.00(+0.00%)
Sep 27, 2012 3.838 3.846 3.827 3.827 388,901 -0.02(-0.39%)
Sep 26, 2012 3.823 3.853 3.823 3.842 604,542 +0.01(+0.30%)
Sep 25, 2012 3.842 3.846 3.831 3.831 689,598 -0.02(-0.39%)
Sep 24, 2012 3.816 3.846 3.801 3.846 399,793 +0.04(+0.99%)
Sep 21, 2012 3.827 3.831 3.801 3.808 304,150 -0.01(-0.20%)
Sep 20, 2012 3.838 3.838 3.793 3.816 470,471 -0.03(-0.79%)
Sep 19, 2012 3.816 3.846 3.789 3.846 479,060 +0.05(+1.29%)
Sep 18, 2012 3.793 3.816 3.782 3.797 403,961 -0.01(-0.26%)
Sep 17, 2012 3.799 3.826 3.773 3.807 428,005 +0.03(+0.70%)
Sep 14, 2012 3.796 3.799 3.780 3.780 364,658 -0.00(-0.10%)
Sep 13, 2012 3.777 3.796 3.769 3.784 416,986 -0.01(-0.20%)
Sep 12, 2012 3.796 3.796 3.777 3.792 345,509 +0.01(+0.20%)
Sep 11, 2012 3.784 3.784 3.762 3.784 308,276 +0.02(+0.50%)
Sep 10, 2012 3.735 3.780 3.735 3.765 340,958 +0.01(+0.30%)
Sep 07, 2012 3.743 3.754 3.732 3.754 362,661 +0.01(+0.30%)
Sep 06, 2012 3.739 3.750 3.732 3.743 348,080 +0.00(+0.00%)
Sep 05, 2012 3.750 3.762 3.732 3.743 414,617 -0.02(-0.50%)
Sep 04, 2012 3.747 3.764 3.747 3.762 335,745 +0.01(+0.30%)
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%)
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.