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 (%)
May 24, 2011 2.991 2.998 2.985 2.998 319,079 +0.01(+0.21%)
May 23, 2011 2.994 2.994 2.982 2.991 386,978 -0.01(-0.21%)
May 20, 2011 2.988 2.998 2.982 2.998 352,345 +0.00(+0.00%)
May 19, 2011 2.991 2.998 2.988 2.998 386,330 -0.00(-0.11%)
May 18, 2011 2.988 3.001 2.985 3.001 431,707 +0.01(+0.21%)
May 17, 2011 2.988 3.004 2.982 2.994 491,668 +0.00(+0.00%)
May 16, 2011 2.991 3.001 2.982 2.994 430,465 +0.01(+0.22%)
May 13, 2011 2.985 2.998 2.972 2.988 366,205 -0.01(-0.32%)
May 12, 2011 2.978 2.998 2.974 2.998 330,362 +0.01(+0.32%)
May 11, 2011 2.982 2.988 2.976 2.988 214,936 +0.00(+0.00%)
May 10, 2011 2.988 2.991 2.972 2.988 160,708 +0.01(+0.41%)
May 09, 2011 2.960 2.979 2.953 2.976 181,273 +0.01(+0.21%)
May 06, 2011 2.944 2.976 2.944 2.969 346,011 +0.02(+0.76%)
May 05, 2011 2.960 2.966 2.944 2.947 558,798 -0.01(-0.32%)
May 04, 2011 2.963 2.963 2.950 2.957 289,908 -0.01(-0.43%)
May 03, 2011 2.963 2.976 2.953 2.969 199,320 -0.00(-0.11%)
May 02, 2011 2.976 2.976 2.973 2.973 402,571 +0.02(+0.54%)
Apr 29, 2011 2.985 2.985 2.941 2.957 410,905 -0.02(-0.64%)
Apr 28, 2011 2.957 2.977 2.957 2.976 381,565 +0.01(+0.32%)
Apr 27, 2011 2.950 2.966 2.947 2.966 501,205 +0.01(+0.22%)
Apr 26, 2011 2.931 2.963 2.931 2.960 369,804 +0.03(+0.87%)
Apr 25, 2011 2.937 2.950 2.934 2.934 377,681 -0.02(-0.54%)
Apr 21, 2011 2.925 2.950 2.922 2.950 317,829 +0.03(+0.87%)
Apr 20, 2011 2.941 2.947 2.922 2.925 663,233 -0.01(-0.43%)
Apr 19, 2011 2.925 2.937 2.922 2.937 274,584 +0.01(+0.44%)
Apr 18, 2011 2.902 2.925 2.902 2.925 231,895 +0.01(+0.33%)
Apr 15, 2011 2.918 2.928 2.909 2.915 338,970 -0.02(-0.54%)
Apr 14, 2011 2.915 2.931 2.912 2.931 271,408 +0.01(+0.33%)
Apr 13, 2011 2.906 2.931 2.902 2.922 515,534 +0.01(+0.33%)
Apr 12, 2011 2.896 2.912 2.896 2.912 318,778 +0.00(+0.00%)
Apr 11, 2011 2.915 2.915 2.896 2.912 622,393 +0.01(+0.31%)
Apr 08, 2011 2.903 2.916 2.903 2.903 316,923 -0.01(-0.33%)
Apr 07, 2011 2.897 2.913 2.897 2.913 293,690 +0.01(+0.33%)
Apr 06, 2011 2.903 2.913 2.900 2.903 254,653 +0.00(+0.00%)
Apr 05, 2011 2.900 2.913 2.900 2.903 291,792 -0.00(-0.11%)
Apr 04, 2011 2.900 2.913 2.897 2.906 412,155 -0.00(-0.11%)
Apr 01, 2011 2.900 2.909 2.897 2.909 416,281 +0.01(+0.33%)
Mar 31, 2011 2.913 2.913 2.890 2.900 378,067 -0.02(-0.54%)
Mar 30, 2011 2.887 2.922 2.881 2.916 681,544 +0.03(+0.88%)
Mar 29, 2011 2.890 2.903 2.887 2.890 336,212 -0.01(-0.44%)
Mar 28, 2011 2.897 2.903 2.881 2.903 303,858 +0.01(+0.44%)
Mar 25, 2011 2.878 2.897 2.878 2.890 541,012 +0.01(+0.33%)
Mar 24, 2011 2.893 2.900 2.874 2.881 826,347 -0.03(-1.09%)
Mar 23, 2011 2.893 2.913 2.884 2.913 263,261 +0.01(+0.33%)
Mar 22, 2011 2.884 2.903 2.881 2.903 375,154 +0.01(+0.33%)
Mar 21, 2011 2.884 2.893 2.878 2.893 367,231 +0.03(+1.11%)
Mar 18, 2011 2.878 2.909 2.846 2.862 1,452,710 -0.02(-0.77%)
Mar 17, 2011 2.859 2.884 2.855 2.884 510,517 +0.03(+1.00%)
Mar 16, 2011 2.862 2.875 2.855 2.855 478,443 -0.01(-0.44%)
Mar 15, 2011 2.869 2.887 2.865 2.868 483,417 -0.02(-0.66%)
Mar 14, 2011 2.881 2.897 2.880 2.887 335,809 -0.01(-0.33%)
Mar 11, 2011 2.881 2.906 2.878 2.897 395,803 -0.00(-0.11%)
Mar 10, 2011 2.890 2.906 2.887 2.900 477,895 +0.01(+0.33%)
Mar 09, 2011 2.919 2.919 2.890 2.890 493,765 -0.03(-1.01%)
Mar 08, 2011 2.926 2.926 2.901 2.920 327,093 +0.01(+0.33%)
Mar 07, 2011 2.898 2.913 2.898 2.910 289,584 +0.01(+0.22%)
Mar 04, 2011 2.907 2.917 2.901 2.904 306,951 -0.03(-0.86%)
Mar 03, 2011 2.917 2.929 2.898 2.929 493,642 +0.01(+0.32%)
Mar 02, 2011 2.917 2.923 2.904 2.920 458,099 +0.00(+0.00%)
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.