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

MFS Charter Income Trust (NY: MCR )

6.510 +0.050 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2008 2.138 2.138 2.117 2.117 461,590 -0.01(-0.60%)
Mar 28, 2008 2.141 2.145 2.125 2.130 280,696 -0.02(-0.84%)
Mar 27, 2008 2.125 2.233 2.119 2.148 593,813 +0.02(+0.72%)
Mar 26, 2008 2.143 2.143 2.117 2.133 227,413 +0.01(+0.24%)
Mar 25, 2008 2.117 2.133 2.105 2.128 246,094 +0.00(+0.12%)
Mar 24, 2008 2.133 2.133 2.120 2.125 496,141 -0.01(-0.36%)
Mar 21, 2008 2.130 2.141 2.061 2.133 273,778 +0.00(+0.00%)
Mar 20, 2008 2.130 2.141 2.061 2.133 273,778 -0.01(-0.48%)
Mar 19, 2008 2.120 2.143 2.120 2.143 476,552 +0.03(+1.46%)
Mar 18, 2008 2.081 2.116 2.081 2.112 299,354 +0.04(+1.74%)
Mar 17, 2008 2.094 2.097 2.074 2.076 318,640 -0.03(-1.59%)
Mar 14, 2008 2.104 2.110 2.099 2.110 472,041 +0.01(+0.37%)
Mar 13, 2008 2.089 2.104 2.089 2.102 231,206 +0.00(+0.00%)
Mar 12, 2008 2.089 2.104 2.086 2.102 372,459 +0.01(+0.25%)
Mar 11, 2008 2.107 2.120 2.086 2.097 297,122 -0.00(-0.12%)
Mar 10, 2008 2.107 2.120 2.099 2.099 411,444 -0.02(-0.97%)
Mar 07, 2008 2.115 2.125 2.115 2.120 327,333 +0.00(+0.12%)
Mar 06, 2008 2.138 2.138 2.115 2.117 590,870 -0.02(-0.84%)
Mar 05, 2008 2.130 2.141 2.130 2.135 193,996 +0.01(+0.48%)
Mar 04, 2008 2.177 2.177 2.125 2.125 360,514 -0.03(-1.43%)
Mar 03, 2008 2.128 2.179 2.128 2.156 191,391 +0.03(+1.33%)
Feb 29, 2008 2.161 2.164 2.128 2.128 286,892 -0.02(-1.08%)
Feb 28, 2008 2.143 2.156 2.143 2.151 224,389 +0.00(+0.21%)
Feb 27, 2008 2.133 2.148 2.130 2.146 371,135 +0.01(+0.51%)
Feb 26, 2008 2.125 2.135 2.117 2.135 180,229 +0.01(+0.61%)
Feb 25, 2008 2.125 2.128 2.112 2.123 375,060 +0.00(+0.00%)
Feb 22, 2008 2.107 2.130 2.107 2.123 252,116 +0.02(+0.98%)
Feb 21, 2008 2.120 2.133 2.102 2.102 382,172 +0.00(+0.00%)
Feb 20, 2008 2.125 2.131 2.102 2.102 544,967 -0.04(-1.69%)
Feb 19, 2008 2.133 2.138 2.128 2.138 395,131 +0.00(+0.12%)
Feb 18, 2008 2.123 2.210 2.123 2.135 0 +0.00(+0.00%)
Feb 15, 2008 2.123 2.210 2.123 2.135 923,568 +0.01(+0.48%)
Feb 14, 2008 2.148 2.151 2.120 2.125 377,059 -0.02(-0.96%)
Feb 13, 2008 2.171 2.187 1.996 2.146 1,343,662 -0.04(-1.65%)
Feb 12, 2008 2.184 2.184 2.166 2.182 237,239 +0.02(+0.71%)
Feb 11, 2008 2.182 2.197 2.166 2.166 283,208 -0.02(-0.94%)
Feb 08, 2008 2.192 2.205 2.182 2.187 249,522 -0.00(-0.12%)
Feb 07, 2008 2.205 2.205 2.187 2.189 311,350 +0.00(+0.12%)
Feb 06, 2008 2.195 2.200 2.187 2.187 554,762 -0.00(-0.12%)
Feb 05, 2008 2.200 2.213 2.189 2.189 243,023 -0.02(-0.82%)
Feb 04, 2008 2.200 2.210 2.192 2.208 349,279 +0.02(+0.71%)
Feb 01, 2008 2.187 2.200 2.184 2.192 1,097,820 +0.00(+0.12%)
Jan 31, 2008 2.189 2.197 2.184 2.189 342,291 +0.00(+0.12%)
Jan 30, 2008 2.223 2.223 2.184 2.187 371,523 -0.03(-1.16%)
Jan 29, 2008 2.236 2.238 2.195 2.213 337,407 +0.00(+0.00%)
Jan 28, 2008 2.192 2.215 2.192 2.213 391,645 +0.01(+0.35%)
Jan 25, 2008 2.179 2.205 2.179 2.205 364,924 +0.00(+0.12%)
Jan 24, 2008 2.189 2.202 2.164 2.202 314,261 +0.03(+1.60%)
Jan 23, 2008 2.156 2.177 2.156 2.168 329,115 +0.01(+0.54%)
Jan 22, 2008 2.146 2.215 2.135 2.156 445,444 +0.00(+0.00%)
Jan 21, 2008 2.202 2.202 2.156 2.156 0 +0.00(+0.00%)
Jan 18, 2008 2.202 2.202 2.156 2.156 457,999 -0.02(-0.95%)
Jan 17, 2008 2.208 2.210 2.164 2.177 871,295 -0.03(-1.28%)
Jan 16, 2008 2.200 2.208 2.192 2.205 482,324 +0.02(+0.78%)
Jan 15, 2008 2.187 2.205 2.177 2.188 720,767 +0.00(+0.04%)
Jan 14, 2008 2.200 2.200 2.171 2.187 357,548 +0.00(+0.00%)
Jan 11, 2008 2.189 2.197 2.179 2.187 423,544 +0.00(+0.12%)
Jan 10, 2008 2.184 2.195 2.177 2.184 494,976 -0.00(-0.12%)
Jan 09, 2008 2.189 2.197 2.156 2.187 604,423 +0.00(+0.00%)
Jan 08, 2008 2.169 2.187 2.169 2.187 612,606 +0.02(+0.83%)
Jan 07, 2008 2.164 2.187 2.161 2.169 544,261 +0.01(+0.36%)
Jan 04, 2008 2.166 2.174 2.161 2.161 523,103 -0.01(-0.24%)
Jan 03, 2008 2.161 2.166 2.150 2.166 411,335 +0.02(+0.72%)
Jan 02, 2008 2.120 2.153 2.112 2.151 387,829 +0.04(+1.71%)
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.