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

MFS Charter Income Trust (NY: MCR )

6.255 +0.015 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 30, 2008 2.594 2.609 2.575 2.588 252,295 -0.01(-0.36%)
May 29, 2008 2.591 2.603 2.591 2.597 414,050 +0.01(+0.48%)
May 28, 2008 2.591 2.603 2.583 2.585 176,767 -0.02(-0.71%)
May 27, 2008 2.591 2.606 2.591 2.603 208,323 +0.00(+0.00%)
May 26, 2008 2.582 2.606 2.582 2.603 0 +0.00(+0.00%)
May 23, 2008 2.582 2.606 2.582 2.603 263,908 +0.02(+0.83%)
May 22, 2008 2.612 2.612 2.579 2.582 293,274 -0.03(-1.29%)
May 21, 2008 2.612 2.615 2.594 2.615 236,762 +0.01(+0.35%)
May 20, 2008 2.591 2.612 2.588 2.606 291,579 +0.01(+0.47%)
May 19, 2008 2.609 2.618 2.591 2.594 163,902 -0.02(-0.82%)
May 16, 2008 2.618 2.618 2.600 2.615 194,829 +0.01(+0.47%)
May 15, 2008 2.612 2.625 2.603 2.603 202,206 -0.01(-0.35%)
May 14, 2008 2.591 2.612 2.591 2.612 290,710 +0.01(+0.24%)
May 13, 2008 2.600 2.612 2.591 2.606 190,359 -0.00(-0.12%)
May 12, 2008 2.603 2.617 2.598 2.609 208,648 +0.00(+0.12%)
May 09, 2008 2.603 2.609 2.591 2.606 140,829 +0.00(+0.12%)
May 08, 2008 2.594 2.603 2.594 2.603 185,670 +0.02(+0.62%)
May 07, 2008 2.600 2.606 2.585 2.587 493,932 -0.00(-0.14%)
May 06, 2008 2.591 2.606 2.591 2.591 284,401 -0.00(-0.12%)
May 05, 2008 2.606 2.606 2.588 2.594 509,293 -0.01(-0.47%)
May 02, 2008 2.612 2.612 2.594 2.606 382,836 -0.01(-0.24%)
May 01, 2008 2.609 2.628 2.603 2.612 368,057 +0.01(+0.24%)
Apr 30, 2008 2.609 2.612 2.594 2.606 384,635 +0.00(+0.00%)
Apr 29, 2008 2.603 2.606 2.588 2.606 260,593 +0.01(+0.47%)
Apr 28, 2008 2.591 2.600 2.572 2.594 408,310 +0.01(+0.48%)
Apr 25, 2008 2.582 2.597 2.582 2.582 274,207 +0.00(+0.00%)
Apr 24, 2008 2.603 2.603 2.582 2.582 259,919 -0.02(-0.71%)
Apr 23, 2008 2.575 2.606 2.566 2.600 213,262 +0.02(+0.95%)
Apr 22, 2008 2.579 2.615 2.554 2.575 1,257,789 +0.00(+0.00%)
Apr 21, 2008 2.572 2.615 2.572 2.575 693,177 -0.01(-0.24%)
Apr 18, 2008 2.594 2.609 2.563 2.582 436,684 -0.02(-0.83%)
Apr 17, 2008 2.551 2.603 2.551 2.603 270,283 +0.02(+0.83%)
Apr 16, 2008 2.551 2.594 2.551 2.582 260,238 +0.03(+1.20%)
Apr 15, 2008 2.551 2.585 2.548 2.551 185,608 -0.01(-0.24%)
Apr 14, 2008 2.557 2.566 2.551 2.557 186,327 -0.01(-0.24%)
Apr 11, 2008 2.542 2.563 2.539 2.563 188,992 +0.01(+0.48%)
Apr 10, 2008 2.532 2.554 2.532 2.551 167,247 +0.01(+0.48%)
Apr 09, 2008 2.542 2.548 2.526 2.539 144,525 -0.01(-0.36%)
Apr 08, 2008 2.557 2.557 2.542 2.548 204,357 +0.00(+0.00%)
Apr 07, 2008 2.548 2.554 2.542 2.548 233,625 +0.01(+0.24%)
Apr 04, 2008 2.532 2.548 2.529 2.542 279,816 +0.01(+0.36%)
Apr 03, 2008 2.532 2.545 2.532 2.532 223,378 -0.01(-0.48%)
Apr 02, 2008 2.529 2.545 2.529 2.545 140,656 -0.00(-0.12%)
Apr 01, 2008 2.526 2.548 2.526 2.548 228,744 +0.02(+0.85%)
Mar 31, 2008 2.551 2.551 2.526 2.526 386,880 -0.02(-0.60%)
Mar 28, 2008 2.554 2.560 2.535 2.542 235,265 -0.02(-0.84%)
Mar 27, 2008 2.535 2.665 2.528 2.563 497,703 +0.02(+0.72%)
Mar 26, 2008 2.557 2.557 2.526 2.545 190,606 +0.01(+0.24%)
Mar 25, 2008 2.526 2.545 2.511 2.539 206,263 +0.00(+0.12%)
Mar 24, 2008 2.545 2.545 2.529 2.535 415,840 -0.01(-0.36%)
Mar 21, 2008 2.542 2.554 2.459 2.545 229,466 +0.00(+0.00%)
Mar 20, 2008 2.542 2.554 2.459 2.545 229,466 -0.01(-0.48%)
Mar 19, 2008 2.529 2.557 2.529 2.557 399,421 +0.04(+1.46%)
Mar 18, 2008 2.483 2.524 2.483 2.520 250,903 +0.04(+1.74%)
Mar 17, 2008 2.499 2.502 2.474 2.477 267,068 -0.04(-1.59%)
Mar 14, 2008 2.511 2.517 2.505 2.517 395,640 +0.01(+0.37%)
Mar 13, 2008 2.492 2.511 2.492 2.508 193,785 +0.00(+0.00%)
Mar 12, 2008 2.492 2.511 2.489 2.508 312,176 +0.01(+0.25%)
Mar 11, 2008 2.514 2.529 2.489 2.502 249,032 -0.00(-0.12%)
Mar 10, 2008 2.514 2.529 2.505 2.505 344,851 -0.02(-0.97%)
Mar 07, 2008 2.523 2.535 2.523 2.529 274,353 +0.00(+0.12%)
Mar 06, 2008 2.551 2.551 2.523 2.526 495,236 -0.02(-0.84%)
Mar 05, 2008 2.542 2.554 2.542 2.548 162,597 +0.01(+0.48%)
Mar 04, 2008 2.597 2.597 2.535 2.535 302,164 -0.04(-1.43%)
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.