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
)
6.299
-0.001 (-0.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 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
.