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

MFS Charter Income Trust (NY: MCR )

6.250 +0.008 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2010 2.834 2.872 2.825 2.834 396,675 -0.01(-0.45%)
May 27, 2010 2.847 2.853 2.809 2.847 285,253 +0.05(+1.82%)
May 26, 2010 2.834 2.856 2.793 2.796 8,192 -0.01(-0.34%)
May 25, 2010 2.761 2.806 2.723 2.806 622,710 +0.01(+0.34%)
May 24, 2010 2.790 2.831 2.790 2.796 733,873 +0.01(+0.34%)
May 21, 2010 2.641 2.790 2.641 2.787 1,828,080 -0.01(-0.34%)
May 20, 2010 2.813 2.815 2.783 2.796 937,096 -0.03(-1.23%)
May 19, 2010 2.920 2.923 2.780 2.831 850,617 -0.09(-2.94%)
May 18, 2010 2.936 2.948 2.910 2.917 319,947 -0.02(-0.65%)
May 17, 2010 2.929 2.936 2.910 2.936 218,936 -0.01(-0.43%)
May 14, 2010 2.948 2.955 2.913 2.948 246,683 -0.01(-0.32%)
May 13, 2010 2.958 2.961 2.933 2.958 300,037 +0.02(+0.54%)
May 12, 2010 2.945 2.952 2.938 2.942 341,257 +0.01(+0.22%)
May 11, 2010 2.926 2.948 2.907 2.936 557,099 +0.05(+1.75%)
May 10, 2010 2.885 2.904 2.879 2.885 488,398 +0.03(+1.22%)
May 07, 2010 2.844 2.885 2.787 2.851 574,205 +0.02(+0.78%)
May 06, 2010 2.933 2.933 2.750 2.828 861,678 -0.10(-3.44%)
May 05, 2010 2.942 2.961 2.898 2.929 544,877 -0.04(-1.36%)
May 04, 2010 2.974 2.992 2.958 2.970 364,646 -0.02(-0.76%)
May 03, 2010 2.980 2.992 2.970 2.992 340,110 +0.02(+0.64%)
Apr 30, 2010 2.967 2.974 2.951 2.974 373,859 +0.01(+0.43%)
Apr 29, 2010 2.992 3.024 2.955 2.961 878,435 -0.03(-1.05%)
Apr 28, 2010 2.992 2.995 2.980 2.992 391,118 +0.01(+0.21%)
Apr 27, 2010 2.999 2.999 2.986 2.986 561,973 -0.01(-0.21%)
Apr 26, 2010 2.989 2.992 2.983 2.992 472,919 +0.03(+0.96%)
Apr 23, 2010 2.974 2.974 2.961 2.964 392,167 +0.00(+0.00%)
Apr 22, 2010 2.967 2.970 2.948 2.964 304,464 +0.01(+0.21%)
Apr 21, 2010 2.980 2.983 2.958 2.958 508,895 -0.02(-0.64%)
Apr 20, 2010 2.980 2.980 2.964 2.977 489,496 +0.01(+0.21%)
Apr 19, 2010 2.961 2.970 2.955 2.970 440,898 +0.01(+0.43%)
Apr 16, 2010 2.961 2.980 2.945 2.958 392,989 -0.00(-0.11%)
Apr 15, 2010 2.955 2.961 2.948 2.961 352,852 +0.02(+0.54%)
Apr 14, 2010 2.964 2.983 2.945 2.945 1,214,124 -0.01(-0.43%)
Apr 13, 2010 2.958 2.961 2.951 2.958 370,152 +0.00(+0.00%)
Apr 12, 2010 2.964 2.964 2.945 2.958 315,215 +0.01(+0.20%)
Apr 09, 2010 2.955 2.955 2.939 2.952 410,117 +0.00(+0.11%)
Apr 08, 2010 2.949 2.949 2.933 2.949 375,280 +0.01(+0.32%)
Apr 07, 2010 2.952 2.952 2.927 2.939 322,726 -0.01(-0.42%)
Apr 06, 2010 2.952 2.961 2.936 2.952 346,629 +0.00(+0.00%)
Apr 05, 2010 2.961 2.967 2.949 2.952 245,735 -0.01(-0.21%)
Apr 01, 2010 2.964 2.958 2.958 2.958 425,723 +0.01(+0.43%)
Mar 31, 2010 2.958 2.967 2.936 2.945 446,383 +0.00(+0.00%)
Mar 30, 2010 2.952 2.952 2.939 2.945 284,471 +0.00(+0.11%)
Mar 29, 2010 2.952 2.958 2.930 2.942 402,866 -0.00(-0.11%)
Mar 26, 2010 2.945 2.945 2.914 2.945 460,853 +0.00(+0.11%)
Mar 25, 2010 2.942 2.942 2.920 2.942 497,333 +0.01(+0.32%)
Mar 24, 2010 2.927 2.933 2.914 2.933 561,574 +0.02(+0.75%)
Mar 23, 2010 2.924 2.924 2.911 2.911 442,700 -0.00(-0.11%)
Mar 22, 2010 2.924 2.924 2.908 2.914 377,961 -0.01(-0.21%)
Mar 19, 2010 2.927 2.927 2.917 2.920 298,982 +0.00(+0.00%)
Mar 18, 2010 2.936 2.939 2.914 2.920 354,256 -0.01(-0.21%)
Mar 17, 2010 2.930 2.936 2.924 2.927 398,414 -0.01(-0.21%)
Mar 16, 2010 2.930 2.933 2.920 2.933 395,134 +0.01(+0.43%)
Mar 15, 2010 2.930 2.930 2.917 2.920 388,710 -0.01(-0.21%)
Mar 12, 2010 2.920 2.927 2.911 2.927 871,200 +0.02(+0.75%)
Mar 11, 2010 2.892 2.908 2.892 2.905 390,554 +0.00(+0.00%)
Mar 10, 2010 2.898 2.905 2.895 2.905 275,861 +0.00(+0.11%)
Mar 09, 2010 2.895 2.902 2.886 2.902 410,002 +0.02(+0.53%)
Mar 08, 2010 2.880 2.889 2.879 2.886 500,528 +0.00(+0.11%)
Mar 05, 2010 2.883 2.883 2.871 2.883 359,654 +0.02(+0.65%)
Mar 04, 2010 2.880 2.880 2.861 2.864 378,921 -0.01(-0.43%)
Mar 03, 2010 2.871 2.880 2.858 2.877 478,123 +0.02(+0.76%)
Mar 02, 2010 2.855 2.868 2.849 2.855 712,129 +0.01(+0.44%)
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.