Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MFS Charter Income Trust
(NY:
MCR
)
6.230
+0.020 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
2.425
2.440
2.420
2.437
214,245
+0.00(+0.13%)
May 28, 2009
2.425
2.440
2.416
2.434
343,204
+0.02(+0.89%)
May 27, 2009
2.419
2.434
2.413
2.413
381,043
-0.02(-0.63%)
May 26, 2009
2.366
2.434
2.366
2.428
440,139
+0.05(+1.94%)
May 22, 2009
2.370
2.394
2.354
2.382
391,270
+0.01(+0.52%)
May 21, 2009
2.363
2.388
2.363
2.370
227,163
-0.01(-0.26%)
May 20, 2009
2.388
2.394
2.348
2.376
476,000
-0.00(-0.13%)
May 19, 2009
2.342
2.382
2.330
2.379
542,352
+0.04(+1.84%)
May 18, 2009
2.323
2.348
2.323
2.336
619,191
+0.01(+0.53%)
May 15, 2009
2.326
2.339
2.305
2.323
450,994
+0.00(+0.13%)
May 14, 2009
2.348
2.348
2.320
2.320
368,565
-0.03(-1.31%)
May 13, 2009
2.370
2.373
2.342
2.351
280,809
-0.02(-0.65%)
May 12, 2009
2.357
2.376
2.351
2.366
341,802
+0.02(+0.65%)
May 11, 2009
2.385
2.388
2.351
2.351
344,242
-0.04(-1.67%)
May 08, 2009
2.406
2.406
2.382
2.391
465,965
-0.01(-0.38%)
May 07, 2009
2.413
2.419
2.386
2.400
558,719
-0.01(-0.38%)
May 06, 2009
2.391
2.422
2.376
2.409
510,832
+0.04(+1.55%)
May 05, 2009
2.391
2.391
2.357
2.373
221,566
-0.01(-0.39%)
May 04, 2009
2.373
2.394
2.366
2.382
629,161
-0.03(-1.27%)
May 01, 2009
2.363
2.413
2.348
2.413
311,932
+0.05(+2.21%)
Apr 30, 2009
2.376
2.400
2.333
2.360
350,242
+0.02(+0.92%)
Apr 29, 2009
2.330
2.339
2.311
2.339
475,567
+0.02(+0.93%)
Apr 28, 2009
2.320
2.325
2.299
2.317
298,444
-0.00(-0.13%)
Apr 27, 2009
2.274
2.336
2.274
2.320
454,459
-0.05(-1.95%)
Apr 24, 2009
2.336
2.366
2.323
2.366
368,731
+0.02(+1.05%)
Apr 23, 2009
2.299
2.345
2.296
2.342
427,352
+0.04(+1.87%)
Apr 22, 2009
2.262
2.317
2.262
2.299
381,655
+0.01(+0.40%)
Apr 21, 2009
2.277
2.296
2.239
2.290
979,020
+0.00(+0.00%)
Apr 20, 2009
2.351
2.375
2.277
2.290
439,576
-0.06(-2.49%)
Apr 17, 2009
2.333
2.422
2.311
2.348
653,490
+0.03(+1.19%)
Apr 16, 2009
2.311
2.330
2.307
2.320
526,441
+0.01(+0.40%)
Apr 15, 2009
2.333
2.336
2.290
2.311
952,042
-0.02(-0.66%)
Apr 14, 2009
2.283
2.345
2.283
2.326
400,618
+0.02(+0.80%)
Apr 13, 2009
2.302
2.311
2.271
2.308
333,192
-0.01(-0.40%)
Apr 09, 2009
2.293
2.320
2.283
2.317
709,143
+0.03(+1.34%)
Apr 08, 2009
2.274
2.287
2.259
2.287
195,158
+0.03(+1.22%)
Apr 07, 2009
2.250
2.259
2.240
2.259
257,641
+0.00(+0.00%)
Apr 06, 2009
2.256
2.280
2.231
2.259
441,359
-0.01(-0.27%)
Apr 03, 2009
2.240
2.265
2.222
2.265
425,097
+0.01(+0.27%)
Apr 02, 2009
2.256
2.259
2.238
2.259
655,088
+0.00(+0.00%)
Apr 01, 2009
2.231
2.259
2.231
2.259
264,380
+0.02(+0.96%)
Mar 31, 2009
2.250
2.259
2.213
2.237
307,035
+0.01(+0.41%)
Mar 30, 2009
2.225
2.242
2.203
2.228
244,382
-0.03(-1.36%)
Mar 26, 2009
2.299
2.299
2.234
2.259
356,916
-0.03(-1.34%)
Mar 25, 2009
2.253
2.290
2.250
2.290
511,385
+0.03(+1.36%)
Mar 24, 2009
2.256
2.259
2.225
2.259
345,264
+0.02(+1.10%)
Mar 23, 2009
2.240
2.247
2.231
2.234
427,261
+0.03(+1.54%)
Mar 20, 2009
2.259
2.259
2.185
2.200
605,164
-0.03(-1.24%)
Mar 19, 2009
2.237
2.259
2.210
2.228
429,379
-0.03(-1.50%)
Mar 18, 2009
2.167
2.280
2.167
2.262
509,169
+0.08(+3.66%)
Mar 17, 2009
2.219
2.222
2.167
2.182
362,236
-0.02(-0.70%)
Mar 16, 2009
2.194
2.222
2.188
2.197
175,508
-0.01(-0.42%)
Mar 13, 2009
2.185
2.222
2.169
2.207
0
+0.02(+0.84%)
Mar 12, 2009
2.121
2.194
2.114
2.188
463,085
+0.04(+1.86%)
Mar 11, 2009
2.096
2.151
2.081
2.148
608,590
+0.04(+1.89%)
Mar 10, 2009
2.121
2.121
2.081
2.108
443,452
+0.02(+1.03%)
Mar 09, 2009
2.081
2.139
2.074
2.087
501,145
-0.06(-2.58%)
Mar 06, 2009
2.191
2.244
2.084
2.142
0
-0.05(-2.24%)
Mar 05, 2009
2.222
2.240
2.164
2.191
252,269
-0.02(-1.11%)
Mar 04, 2009
2.207
2.240
2.188
2.216
534,318
+0.05(+2.41%)
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
.