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 (%)
Apr 30, 2009 2.376 2.400 2.333 2.360 350,242 +0.02(+0.92%)
Apr 29, 2009 2.330 2.339 2.311 2.339 475,567 +0.02(+0.93%)
Apr 28, 2009 2.320 2.325 2.299 2.317 298,444 -0.00(-0.13%)
Apr 27, 2009 2.274 2.336 2.274 2.320 454,459 -0.05(-1.95%)
Apr 24, 2009 2.336 2.366 2.323 2.366 368,731 +0.02(+1.05%)
Apr 23, 2009 2.299 2.345 2.296 2.342 427,352 +0.04(+1.87%)
Apr 22, 2009 2.262 2.317 2.262 2.299 381,655 +0.01(+0.40%)
Apr 21, 2009 2.277 2.296 2.239 2.290 979,020 +0.00(+0.00%)
Apr 20, 2009 2.351 2.375 2.277 2.290 439,576 -0.06(-2.49%)
Apr 17, 2009 2.333 2.422 2.311 2.348 653,490 +0.03(+1.19%)
Apr 16, 2009 2.311 2.330 2.307 2.320 526,441 +0.01(+0.40%)
Apr 15, 2009 2.333 2.336 2.290 2.311 952,042 -0.02(-0.66%)
Apr 14, 2009 2.283 2.345 2.283 2.326 400,618 +0.02(+0.80%)
Apr 13, 2009 2.302 2.311 2.271 2.308 333,192 -0.01(-0.40%)
Apr 09, 2009 2.293 2.320 2.283 2.317 709,143 +0.03(+1.34%)
Apr 08, 2009 2.274 2.287 2.259 2.287 195,158 +0.03(+1.22%)
Apr 07, 2009 2.250 2.259 2.240 2.259 257,641 +0.00(+0.00%)
Apr 06, 2009 2.256 2.280 2.231 2.259 441,359 -0.01(-0.27%)
Apr 03, 2009 2.240 2.265 2.222 2.265 425,097 +0.01(+0.27%)
Apr 02, 2009 2.256 2.259 2.238 2.259 655,088 +0.00(+0.00%)
Apr 01, 2009 2.231 2.259 2.231 2.259 264,380 +0.02(+0.96%)
Mar 31, 2009 2.250 2.259 2.213 2.237 307,035 +0.01(+0.41%)
Mar 30, 2009 2.225 2.242 2.203 2.228 244,382 -0.03(-1.36%)
Mar 26, 2009 2.299 2.299 2.234 2.259 356,916 -0.03(-1.34%)
Mar 25, 2009 2.253 2.290 2.250 2.290 511,385 +0.03(+1.36%)
Mar 24, 2009 2.256 2.259 2.225 2.259 345,264 +0.02(+1.10%)
Mar 23, 2009 2.240 2.247 2.231 2.234 427,261 +0.03(+1.54%)
Mar 20, 2009 2.259 2.259 2.185 2.200 605,164 -0.03(-1.24%)
Mar 19, 2009 2.237 2.259 2.210 2.228 429,379 -0.03(-1.50%)
Mar 18, 2009 2.167 2.280 2.167 2.262 509,169 +0.08(+3.66%)
Mar 17, 2009 2.219 2.222 2.167 2.182 362,236 -0.02(-0.70%)
Mar 16, 2009 2.194 2.222 2.188 2.197 175,508 -0.01(-0.42%)
Mar 13, 2009 2.185 2.222 2.169 2.207 0 +0.02(+0.84%)
Mar 12, 2009 2.121 2.194 2.114 2.188 463,085 +0.04(+1.86%)
Mar 11, 2009 2.096 2.151 2.081 2.148 608,590 +0.04(+1.89%)
Mar 10, 2009 2.121 2.121 2.081 2.108 443,452 +0.02(+1.03%)
Mar 09, 2009 2.081 2.139 2.074 2.087 501,145 -0.06(-2.58%)
Mar 06, 2009 2.191 2.244 2.084 2.142 0 -0.05(-2.24%)
Mar 05, 2009 2.222 2.240 2.164 2.191 252,269 -0.02(-1.11%)
Mar 04, 2009 2.207 2.240 2.188 2.216 534,318 +0.05(+2.41%)
Mar 02, 2009 2.207 2.253 2.139 2.164 674,715 -0.10(-4.22%)
Feb 27, 2009 2.250 2.296 2.173 2.259 0 +0.01(+0.41%)
Feb 26, 2009 2.244 2.256 2.222 2.250 543,709 +0.03(+1.53%)
Feb 25, 2009 2.191 2.219 2.176 2.216 310,324 +0.02(+0.70%)
Feb 24, 2009 2.200 2.268 2.136 2.200 529,795 +0.05(+2.29%)
Feb 23, 2009 2.311 2.320 2.102 2.151 900,176 -0.18(-7.65%)
Feb 20, 2009 2.237 2.333 2.157 2.330 0 +0.05(+2.02%)
Feb 19, 2009 2.290 2.357 2.240 2.283 709,163 -0.00(-0.13%)
Feb 18, 2009 2.308 2.320 2.247 2.287 484,001 -0.03(-1.20%)
Feb 17, 2009 2.333 2.333 2.305 2.314 458,435 -0.03(-1.44%)
Feb 13, 2009 2.354 2.366 2.336 2.348 535,233 -0.02(-0.65%)
Feb 12, 2009 2.348 2.363 2.336 2.363 470,751 +0.02(+0.65%)
Feb 11, 2009 2.363 2.376 2.314 2.348 700,788 -0.01(-0.52%)
Feb 10, 2009 2.348 2.363 2.342 2.360 631,149 +0.00(+0.13%)
Feb 09, 2009 2.320 2.357 2.290 2.357 601,578 +0.01(+0.52%)
Feb 06, 2009 2.379 2.379 2.323 2.345 504,630 -0.02(-0.91%)
Feb 05, 2009 2.360 2.388 2.323 2.366 471,249 -0.02(-0.65%)
Feb 04, 2009 2.385 2.388 2.342 2.382 406,953 -0.05(-2.15%)
Feb 03, 2009 2.342 2.434 2.336 2.434 421,049 +0.08(+3.53%)
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.