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%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 3, 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 (%)
Dec 31, 2008 2.212 2.332 2.198 2.255 702,092 +0.06(+2.66%)
Dec 30, 2008 2.203 2.243 2.181 2.197 748,801 +0.02(+0.70%)
Dec 29, 2008 2.221 2.231 2.181 2.181 671,387 -0.02(-0.84%)
Dec 26, 2008 2.188 2.228 2.181 2.200 0 -0.01(-0.28%)
Dec 24, 2008 2.145 2.234 2.142 2.206 288,352 +0.03(+1.27%)
Dec 23, 2008 2.212 2.212 2.157 2.178 490,320 +0.00(+0.14%)
Dec 22, 2008 2.166 2.212 2.151 2.175 268,967 -0.01(-0.56%)
Dec 19, 2008 2.243 2.261 2.135 2.188 538,106 +0.04(+1.71%)
Dec 18, 2008 2.148 2.163 2.129 2.151 835,123 +0.00(+0.14%)
Dec 17, 2008 2.114 2.148 2.089 2.148 545,534 +0.05(+2.49%)
Dec 16, 2008 2.034 2.120 2.034 2.095 463,824 +0.06(+2.99%)
Dec 15, 2008 2.055 2.086 2.028 2.035 539,975 +0.00(+0.18%)
Dec 12, 2008 1.997 2.059 1.994 2.031 0 -0.01(-0.63%)
Dec 11, 2008 2.059 2.059 2.003 2.044 384,796 +0.03(+1.71%)
Dec 10, 2008 2.059 2.074 1.997 2.009 377,177 -0.02(-1.21%)
Dec 09, 2008 2.059 2.095 2.028 2.034 564,291 -0.02(-1.19%)
Dec 08, 2008 2.105 2.105 2.052 2.059 566,335 -0.02(-0.89%)
Dec 05, 2008 2.037 2.120 2.003 2.077 0 +0.02(+0.90%)
Dec 04, 2008 2.071 2.098 2.059 2.059 261,679 -0.01(-0.59%)
Dec 03, 2008 2.086 2.132 2.062 2.071 683,846 -0.07(-3.16%)
Dec 02, 2008 2.151 2.151 2.065 2.138 335,705 +0.06(+2.81%)
Dec 01, 2008 2.037 2.114 2.037 2.080 318,041 -0.03(-1.60%)
Nov 28, 2008 2.083 2.135 2.076 2.114 178,635 +0.06(+2.69%)
Nov 26, 2008 2.012 2.074 1.998 2.059 349,124 +0.05(+2.29%)
Nov 25, 2008 1.985 2.086 1.969 2.012 371,093 +0.03(+1.55%)
Nov 24, 2008 1.905 2.019 1.837 1.982 298,318 +0.05(+2.38%)
Nov 21, 2008 1.853 1.936 1.843 1.936 584,040 +0.08(+4.13%)
Nov 20, 2008 1.874 1.991 1.843 1.859 763,389 -0.09(-4.57%)
Nov 19, 2008 2.089 2.089 1.890 1.948 708,328 -0.13(-6.07%)
Nov 18, 2008 2.126 2.126 1.997 2.074 384,451 -0.02(-1.17%)
Nov 17, 2008 2.123 2.148 2.065 2.099 197,893 -0.01(-0.58%)
Nov 14, 2008 2.126 2.163 2.095 2.111 0 -0.01(-0.68%)
Nov 13, 2008 2.095 2.304 2.095 2.125 658,072 +0.01(+0.69%)
Nov 12, 2008 2.105 2.138 2.080 2.111 318,735 -0.02(-1.02%)
Nov 11, 2008 2.049 2.135 2.049 2.132 381,616 -0.00(-0.14%)
Nov 10, 2008 2.129 2.166 2.129 2.135 318,487 +0.01(+0.29%)
Nov 07, 2008 2.102 2.135 2.098 2.129 0 +0.02(+0.73%)
Nov 06, 2008 2.105 2.135 2.105 2.114 533,296 +0.00(+0.15%)
Nov 05, 2008 2.135 2.181 2.089 2.111 790,738 -0.02(-1.15%)
Nov 04, 2008 2.135 2.135 2.117 2.135 538,731 +0.02(+1.16%)
Nov 03, 2008 2.163 2.163 2.105 2.111 1,099,927 -0.08(-3.78%)
Oct 31, 2008 2.089 2.194 2.088 2.194 0 +0.11(+5.15%)
Oct 30, 2008 2.074 2.105 2.074 2.086 1,021,238 +0.01(+0.59%)
Oct 29, 2008 2.132 2.132 2.071 2.074 195,097 -0.04(-1.78%)
Oct 28, 2008 2.135 2.135 2.108 2.112 262,431 +0.02(+0.77%)
Oct 27, 2008 2.028 2.105 2.028 2.095 219,638 +0.01(+0.59%)
Oct 24, 2008 1.960 2.163 1.960 2.083 0 -0.05(-2.45%)
Oct 23, 2008 2.145 2.200 2.120 2.135 354,052 -0.05(-2.11%)
Oct 22, 2008 2.166 2.323 2.151 2.181 457,236 +0.02(+0.71%)
Oct 21, 2008 2.212 2.224 2.160 2.166 221,842 -0.02(-1.12%)
Oct 20, 2008 2.224 2.228 2.154 2.191 440,146 +0.02(+0.71%)
Oct 17, 2008 2.114 2.212 2.086 2.175 0 +0.01(+0.57%)
Oct 16, 2008 2.181 2.228 2.135 2.163 236,677 +0.04(+1.73%)
Oct 15, 2008 2.105 2.197 2.089 2.126 455,521 +0.02(+0.73%)
Oct 14, 2008 2.231 2.304 2.065 2.111 560,665 -0.04(-1.86%)
Oct 13, 2008 1.945 2.151 1.945 2.151 413,594 +0.24(+12.36%)
Oct 10, 2008 1.948 2.274 1.776 1.914 0 -0.04(-1.89%)
Oct 09, 2008 1.908 1.982 1.908 1.951 1,518,049 +0.00(+0.00%)
Oct 08, 2008 1.994 2.126 1.843 1.951 1,614,603 -0.13(-6.07%)
Oct 07, 2008 2.151 2.240 2.077 2.077 394,658 -0.18(-8.03%)
Oct 06, 2008 2.215 2.271 2.071 2.258 856,698 -0.05(-2.13%)
Oct 03, 2008 2.277 2.314 2.277 2.307 0 -0.00(-0.13%)
Oct 02, 2008 2.372 2.372 2.304 2.310 389,073 -0.03(-1.44%)
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.