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

MFS Charter Income Trust (NY: MCR )

6.245 -0.035 (-0.57%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 23, 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 31, 2012 3.548 3.548 3.513 3.529 282,328 -0.00(-0.10%)
May 30, 2012 3.529 3.551 3.503 3.533 398,644 -0.01(-0.42%)
May 29, 2012 3.551 3.551 3.528 3.548 283,950 +0.02(+0.52%)
May 25, 2012 3.540 3.540 3.514 3.529 403,672 -0.00(-0.10%)
May 24, 2012 3.551 3.551 3.514 3.533 363,344 +0.00(+0.10%)
May 23, 2012 3.507 3.529 3.490 3.529 357,513 +0.04(+1.06%)
May 22, 2012 3.518 3.526 3.482 3.492 241,116 -0.00(-0.11%)
May 21, 2012 3.466 3.503 3.452 3.496 193,184 +0.05(+1.50%)
May 18, 2012 3.511 3.511 3.440 3.444 232,969 -0.03(-0.85%)
May 17, 2012 3.537 3.537 3.470 3.474 240,805 -0.06(-1.57%)
May 16, 2012 3.533 3.542 3.522 3.529 339,153 +0.01(+0.21%)
May 15, 2012 3.514 3.533 3.511 3.522 581,106 -0.00(-0.06%)
May 14, 2012 3.528 3.535 3.513 3.524 340,800 -0.02(-0.52%)
May 11, 2012 3.528 3.546 3.521 3.542 243,502 +0.01(+0.42%)
May 10, 2012 3.546 3.546 3.513 3.528 366,918 -0.01(-0.21%)
May 09, 2012 3.535 3.542 3.524 3.535 164,037 -0.00(-0.10%)
May 08, 2012 3.535 3.539 3.520 3.539 251,138 +0.00(+0.10%)
May 07, 2012 3.539 3.539 3.511 3.535 229,544 +0.02(+0.52%)
May 04, 2012 3.509 3.520 3.494 3.517 338,362 -0.00(-0.10%)
May 03, 2012 3.528 3.528 3.498 3.520 301,799 -0.01(-0.21%)
May 02, 2012 3.517 3.531 3.513 3.528 275,712 +0.00(+0.00%)
May 01, 2012 3.517 3.539 3.509 3.528 277,256 +0.02(+0.63%)
Apr 30, 2012 3.524 3.528 3.502 3.505 298,616 +0.00(+0.00%)
Apr 27, 2012 3.517 3.524 3.498 3.505 533,302 -0.01(-0.42%)
Apr 26, 2012 3.513 3.520 3.509 3.520 353,534 +0.01(+0.21%)
Apr 25, 2012 3.520 3.531 3.502 3.513 404,459 -0.01(-0.42%)
Apr 24, 2012 3.520 3.528 3.509 3.528 313,563 +0.00(+0.00%)
Apr 23, 2012 3.502 3.535 3.502 3.528 335,698 +0.01(+0.42%)
Apr 20, 2012 3.524 3.528 3.494 3.513 261,893 +0.00(+0.00%)
Apr 19, 2012 3.513 3.520 3.494 3.513 214,193 -0.00(-0.10%)
Apr 18, 2012 3.509 3.517 3.498 3.517 231,097 +0.01(+0.31%)
Apr 17, 2012 3.494 3.509 3.476 3.505 328,540 +0.02(+0.47%)
Apr 16, 2012 3.478 3.496 3.478 3.489 308,329 +0.01(+0.32%)
Apr 13, 2012 3.485 3.485 3.464 3.478 242,593 -0.00(-0.11%)
Apr 12, 2012 3.474 3.482 3.460 3.482 197,837 +0.02(+0.63%)
Apr 11, 2012 3.438 3.482 3.434 3.460 282,770 +0.02(+0.64%)
Apr 10, 2012 3.453 3.464 3.420 3.438 296,651 -0.02(-0.63%)
Apr 09, 2012 3.420 3.482 3.416 3.460 217,567 -0.02(-0.53%)
Apr 05, 2012 3.507 3.507 3.442 3.478 274,928 -0.01(-0.42%)
Apr 04, 2012 3.489 3.504 3.464 3.493 298,609 -0.02(-0.62%)
Apr 03, 2012 3.526 3.526 3.496 3.515 262,796 -0.01(-0.41%)
Apr 02, 2012 3.485 3.529 3.485 3.529 292,801 +0.03(+0.84%)
Mar 30, 2012 3.511 3.511 3.482 3.500 318,055 +0.01(+0.21%)
Mar 29, 2012 3.489 3.504 3.485 3.493 203,436 -0.01(-0.42%)
Mar 28, 2012 3.489 3.507 3.471 3.507 240,840 +0.03(+0.84%)
Mar 27, 2012 3.467 3.493 3.464 3.478 435,426 +0.00(+0.00%)
Mar 26, 2012 3.511 3.512 3.467 3.478 528,354 -0.04(-1.14%)
Mar 23, 2012 3.493 3.518 3.489 3.518 324,633 +0.01(+0.42%)
Mar 22, 2012 3.507 3.526 3.482 3.504 413,506 -0.00(-0.10%)
Mar 21, 2012 3.449 3.507 3.442 3.507 389,675 +0.05(+1.59%)
Mar 20, 2012 3.464 3.464 3.442 3.453 298,792 -0.00(-0.11%)
Mar 19, 2012 3.449 3.463 3.420 3.456 314,711 -0.01(-0.21%)
Mar 16, 2012 3.504 3.504 3.453 3.464 252,770 -0.02(-0.63%)
Mar 15, 2012 3.504 3.504 3.478 3.485 229,912 -0.00(-0.10%)
Mar 14, 2012 3.500 3.515 3.467 3.489 750,315 -0.06(-1.65%)
Mar 13, 2012 3.559 3.559 3.529 3.548 361,756 +0.01(+0.25%)
Mar 12, 2012 3.546 3.557 3.517 3.539 447,415 +0.03(+0.72%)
Mar 09, 2012 3.539 3.539 3.506 3.513 208,995 -0.01(-0.41%)
Mar 08, 2012 3.499 3.528 3.488 3.528 305,952 +0.03(+0.94%)
Mar 07, 2012 3.488 3.499 3.466 3.495 443,543 +0.01(+0.42%)
Mar 06, 2012 3.506 3.506 3.466 3.480 582,718 -0.04(-1.14%)
Mar 05, 2012 3.510 3.520 3.491 3.520 570,548 +0.02(+0.52%)
Mar 02, 2012 3.528 3.528 3.502 3.502 386,522 -0.03(-0.93%)
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.