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

MFS Charter Income Trust (NY: MCR )

6.390 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2008 1.848 1.908 1.848 1.875 563,273 +0.02(+0.91%)
Sep 29, 2008 1.914 1.933 1.851 1.858 468,117 -0.11(-5.58%)
Sep 26, 2008 1.945 1.973 1.940 1.968 0 -0.02(-1.03%)
Sep 25, 2008 1.993 2.101 1.978 1.988 664,529 -0.01(-0.38%)
Sep 24, 2008 1.978 1.999 1.976 1.996 306,992 +0.01(+0.39%)
Sep 23, 2008 2.001 2.001 1.978 1.988 318,801 +0.01(+0.52%)
Sep 22, 2008 1.973 1.988 1.965 1.978 337,023 -0.02(-0.90%)
Sep 19, 2008 1.950 1.996 1.891 1.996 0 +0.10(+5.53%)
Sep 18, 2008 1.914 1.953 1.863 1.891 711,672 -0.01(-0.67%)
Sep 17, 2008 1.858 1.912 1.835 1.904 1,327,813 -0.06(-2.99%)
Sep 16, 2008 1.958 2.029 1.787 1.963 813,168 -0.03(-1.28%)
Sep 15, 2008 2.045 2.075 1.973 1.988 713,189 -0.08(-3.71%)
Sep 12, 2008 2.060 2.083 2.055 2.065 0 +0.00(+0.00%)
Sep 11, 2008 2.075 2.090 2.060 2.065 275,325 -0.03(-1.34%)
Sep 10, 2008 2.085 2.093 2.070 2.093 217,059 +0.01(+0.26%)
Sep 09, 2008 2.080 2.088 2.077 2.088 208,023 +0.00(+0.12%)
Sep 08, 2008 2.080 2.088 2.077 2.085 218,190 +0.01(+0.24%)
Sep 05, 2008 2.075 2.083 2.070 2.080 0 -0.00(-0.12%)
Sep 04, 2008 2.098 2.098 2.077 2.083 281,693 -0.01(-0.61%)
Sep 03, 2008 2.083 2.095 2.080 2.095 239,118 +0.02(+0.73%)
Sep 02, 2008 2.083 2.090 2.080 2.080 323,663 -0.01(-0.49%)
Aug 29, 2008 2.088 2.090 2.084 2.090 0 +0.00(+0.00%)
Aug 28, 2008 2.077 2.103 2.062 2.090 461,525 +0.02(+0.73%)
Aug 27, 2008 2.085 2.085 2.065 2.075 341,566 -0.02(-0.73%)
Aug 26, 2008 2.080 2.090 2.077 2.090 361,829 +0.01(+0.37%)
Aug 25, 2008 2.083 2.083 2.072 2.083 268,019 +0.00(+0.00%)
Aug 22, 2008 2.067 2.083 2.062 2.083 0 +0.01(+0.61%)
Aug 21, 2008 2.060 2.070 2.057 2.070 198,400 +0.00(+0.00%)
Aug 20, 2008 2.052 2.070 2.050 2.070 108,626 +0.01(+0.49%)
Aug 19, 2008 2.050 2.077 2.032 2.060 297,569 +0.01(+0.50%)
Aug 18, 2008 2.055 2.085 2.044 2.050 481,307 -0.00(-0.12%)
Aug 15, 2008 2.067 2.072 2.052 2.052 0 -0.02(-0.74%)
Aug 14, 2008 2.067 2.077 2.065 2.067 279,012 -0.00(-0.12%)
Aug 13, 2008 2.067 2.093 2.065 2.070 285,525 +0.00(+0.00%)
Aug 12, 2008 2.077 2.080 2.009 2.070 350,418 -0.01(-0.49%)
Aug 11, 2008 2.085 2.088 2.072 2.080 264,176 -0.01(-0.37%)
Aug 08, 2008 2.075 2.093 2.075 2.088 203,106 +0.01(+0.61%)
Aug 07, 2008 2.095 2.095 2.072 2.075 310,043 -0.02(-0.97%)
Aug 06, 2008 2.088 2.100 2.083 2.095 301,719 -0.00(-0.12%)
Aug 05, 2008 2.083 2.098 2.072 2.098 328,545 +0.01(+0.61%)
Aug 04, 2008 2.095 2.108 2.085 2.085 221,545 -0.01(-0.61%)
Aug 01, 2008 2.103 2.103 2.075 2.098 343,736 +0.01(+0.24%)
Jul 31, 2008 2.083 2.098 2.077 2.093 224,789 +0.01(+0.61%)
Jul 30, 2008 2.083 2.088 2.072 2.080 254,659 +0.00(+0.12%)
Jul 29, 2008 2.077 2.088 2.065 2.077 263,931 +0.01(+0.49%)
Jul 28, 2008 2.067 2.080 2.062 2.067 337,542 +0.00(+0.00%)
Jul 25, 2008 2.070 2.077 2.062 2.067 270,798 +0.01(+0.25%)
Jul 24, 2008 2.070 2.083 2.062 2.062 386,383 -0.02(-0.85%)
Jul 23, 2008 2.075 2.085 2.060 2.080 252,544 -0.01(-0.49%)
Jul 22, 2008 2.052 2.090 2.047 2.090 285,186 +0.02(+0.98%)
Jul 21, 2008 2.077 2.077 2.052 2.070 347,638 +0.01(+0.25%)
Jul 18, 2008 2.052 2.080 2.047 2.065 147,013 +0.02(+0.87%)
Jul 17, 2008 2.050 2.070 2.047 2.047 399,719 -0.01(-0.25%)
Jul 16, 2008 2.042 2.072 2.042 2.052 449,984 -0.01(-0.37%)
Jul 15, 2008 2.062 2.111 2.050 2.060 287,403 -0.01(-0.37%)
Jul 14, 2008 2.085 2.085 2.062 2.067 394,143 -0.02(-1.09%)
Jul 11, 2008 2.095 2.131 2.090 2.090 287,328 -0.01(-0.36%)
Jul 10, 2008 2.093 2.098 2.080 2.098 317,898 +0.01(+0.24%)
Jul 09, 2008 2.085 2.095 2.079 2.093 426,757 +0.01(+0.49%)
Jul 08, 2008 2.085 2.123 2.075 2.083 349,296 +0.01(+0.37%)
Jul 07, 2008 2.095 2.095 2.075 2.075 315,433 -0.02(-0.73%)
Jul 04, 2008 2.085 2.090 2.075 2.090 290,466 +0.00(+0.00%)
Jul 03, 2008 2.085 2.090 2.075 2.090 290,466 +0.02(+0.73%)
Jul 02, 2008 2.100 2.100 2.075 2.075 410,377 -0.02(-0.97%)
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.