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 24, 2011
3.205
3.212
3.198
3.212
297,794
+0.01(+0.21%)
May 23, 2011
3.208
3.208
3.195
3.205
361,163
-0.01(-0.21%)
May 20, 2011
3.202
3.212
3.195
3.212
328,841
+0.00(+0.00%)
May 19, 2011
3.205
3.212
3.202
3.212
360,558
-0.00(-0.11%)
May 18, 2011
3.202
3.215
3.198
3.215
402,908
+0.01(+0.21%)
May 17, 2011
3.202
3.219
3.195
3.208
458,869
+0.00(+0.00%)
May 16, 2011
3.205
3.215
3.195
3.208
401,749
+0.01(+0.21%)
May 13, 2011
3.198
3.212
3.184
3.202
341,776
-0.01(-0.32%)
May 12, 2011
3.191
3.212
3.187
3.212
308,324
+0.01(+0.32%)
May 11, 2011
3.195
3.202
3.188
3.202
200,598
+0.00(+0.00%)
May 10, 2011
3.202
3.205
3.184
3.202
149,987
+0.01(+0.41%)
May 09, 2011
3.171
3.192
3.165
3.188
169,181
+0.01(+0.22%)
May 06, 2011
3.154
3.188
3.154
3.182
322,929
+0.02(+0.76%)
May 05, 2011
3.171
3.178
3.154
3.158
521,521
-0.01(-0.32%)
May 04, 2011
3.175
3.175
3.161
3.168
270,569
-0.01(-0.43%)
May 03, 2011
3.175
3.188
3.165
3.182
186,023
-0.00(-0.11%)
May 02, 2011
3.188
3.188
3.185
3.185
375,715
+0.02(+0.54%)
Apr 29, 2011
3.199
3.199
3.151
3.168
383,494
-0.02(-0.64%)
Apr 28, 2011
3.168
3.190
3.168
3.188
356,111
+0.01(+0.32%)
Apr 27, 2011
3.161
3.178
3.158
3.178
467,770
+0.01(+0.22%)
Apr 26, 2011
3.141
3.175
3.141
3.171
345,135
+0.03(+0.87%)
Apr 25, 2011
3.147
3.161
3.144
3.144
352,486
-0.02(-0.54%)
Apr 21, 2011
3.134
3.161
3.130
3.161
296,627
+0.03(+0.87%)
Apr 20, 2011
3.151
3.158
3.130
3.134
618,989
-0.01(-0.43%)
Apr 19, 2011
3.134
3.147
3.130
3.147
256,266
+0.01(+0.44%)
Apr 18, 2011
3.110
3.134
3.110
3.134
216,426
+0.01(+0.33%)
Apr 15, 2011
3.127
3.137
3.117
3.123
316,358
-0.02(-0.54%)
Apr 14, 2011
3.123
3.141
3.120
3.141
253,302
+0.01(+0.33%)
Apr 13, 2011
3.113
3.141
3.110
3.130
481,143
+0.01(+0.33%)
Apr 12, 2011
3.103
3.120
3.103
3.120
297,513
+0.00(+0.00%)
Apr 11, 2011
3.123
3.123
3.103
3.120
580,873
+0.01(+0.31%)
Apr 08, 2011
3.110
3.124
3.110
3.110
295,781
-0.01(-0.33%)
Apr 07, 2011
3.104
3.121
3.104
3.121
274,098
+0.01(+0.33%)
Apr 06, 2011
3.110
3.121
3.107
3.110
237,665
+0.00(+0.00%)
Apr 05, 2011
3.107
3.121
3.107
3.110
272,327
-0.00(-0.11%)
Apr 04, 2011
3.107
3.121
3.104
3.114
384,660
-0.00(-0.11%)
Apr 01, 2011
3.107
3.117
3.104
3.117
388,511
+0.01(+0.33%)
Mar 31, 2011
3.121
3.121
3.097
3.107
352,846
-0.02(-0.54%)
Mar 30, 2011
3.093
3.131
3.087
3.124
636,079
+0.03(+0.88%)
Mar 29, 2011
3.097
3.110
3.093
3.097
313,784
-0.01(-0.44%)
Mar 28, 2011
3.104
3.110
3.087
3.110
283,588
+0.01(+0.44%)
Mar 25, 2011
3.083
3.104
3.083
3.097
504,922
+0.01(+0.33%)
Mar 24, 2011
3.100
3.107
3.080
3.087
771,222
-0.03(-1.09%)
Mar 23, 2011
3.100
3.121
3.090
3.121
245,699
+0.01(+0.33%)
Mar 22, 2011
3.090
3.110
3.087
3.110
350,128
+0.01(+0.33%)
Mar 21, 2011
3.090
3.100
3.083
3.100
342,733
+0.03(+1.11%)
Mar 18, 2011
3.083
3.117
3.049
3.066
1,355,801
-0.02(-0.77%)
Mar 17, 2011
3.063
3.090
3.059
3.090
476,461
+0.03(+1.00%)
Mar 16, 2011
3.066
3.080
3.059
3.059
446,527
-0.01(-0.44%)
Mar 15, 2011
3.074
3.093
3.070
3.073
451,168
-0.02(-0.66%)
Mar 14, 2011
3.087
3.104
3.086
3.093
313,407
-0.01(-0.33%)
Mar 11, 2011
3.087
3.114
3.083
3.104
369,399
-0.00(-0.11%)
Mar 10, 2011
3.097
3.114
3.093
3.107
446,015
+0.01(+0.33%)
Mar 09, 2011
3.127
3.127
3.097
3.097
460,826
-0.03(-1.01%)
Mar 08, 2011
3.135
3.135
3.108
3.128
305,273
+0.01(+0.33%)
Mar 07, 2011
3.105
3.121
3.105
3.118
270,267
+0.01(+0.22%)
Mar 04, 2011
3.115
3.126
3.108
3.112
286,475
-0.03(-0.86%)
Mar 03, 2011
3.125
3.139
3.105
3.139
460,712
+0.01(+0.32%)
Mar 02, 2011
3.125
3.132
3.112
3.128
427,540
+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
.