Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 18, 2009, 1:29PM ET - U.S. Markets close in 2 hours and 31 minutes. Dow Up 0.15% Nasdaq Up 1.19%
MFS Charter Income Trust (MCR)At 1:12PM ET: 9.11  Down 0.03 (0.33%)  
MORE ON MCR
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
17-Dec-099.069.149.049.1487,4009.14
16-Dec-099.019.068.969.06127,7009.06
15-Dec-099.019.048.999.0098,4009.00
14-Dec-099.029.038.978.99106,0008.99
11-Dec-099.059.059.009.03115,2009.03
10-Dec-099.099.099.019.02137,2009.02
9-Dec-099.109.109.049.08149,7009.08
9-Dec-09 $ 0.056 Dividend
8-Dec-099.089.149.079.13191,7009.07
7-Dec-099.089.099.029.09127,8009.03
4-Dec-099.079.109.039.03172,1008.97
3-Dec-099.039.079.039.07267,2009.01
2-Dec-099.059.059.009.03112,7008.97
1-Dec-099.009.058.999.04159,7008.98
30-Nov-099.019.018.958.96105,1008.91
27-Nov-098.958.998.928.9971,1008.93
25-Nov-098.978.978.898.95108,3008.90
24-Nov-098.878.918.828.91114,5008.86
23-Nov-098.808.868.788.8483,6008.79
20-Nov-098.708.788.688.78140,5008.73
19-Nov-098.788.788.628.70192,9008.65
18-Nov-098.758.808.588.76132,6008.71
17-Nov-098.848.848.758.80105,2008.75
16-Nov-098.768.858.738.81100,4008.76
13-Nov-098.758.758.668.75105,0008.70
12-Nov-098.818.818.738.73160,2008.68
11-Nov-098.738.818.738.76147,3008.71
10-Nov-098.708.738.648.73166,5008.68
10-Nov-09 $ 0.049 Dividend
9-Nov-098.738.738.648.72183,6008.62
6-Nov-098.668.748.638.70130,8008.60
5-Nov-098.738.738.618.61111,9008.51
4-Nov-098.778.778.668.67165,0008.57
3-Nov-098.718.768.698.7358,5008.63
2-Nov-098.608.758.608.74103,0008.64
30-Oct-098.838.838.578.66245,6008.56
29-Oct-098.928.928.688.71168,6008.61
28-Oct-098.898.928.778.78148,4008.68
27-Oct-098.858.898.828.86104,8008.76
26-Oct-098.908.958.798.82149,7008.72
23-Oct-098.928.978.868.86158,1008.76
22-Oct-098.948.978.888.96137,7008.86
21-Oct-098.868.948.838.90184,8008.80
20-Oct-098.808.848.758.83130,8008.73
19-Oct-098.978.978.738.78225,0008.68
16-Oct-098.828.948.818.94104,5008.84
15-Oct-098.948.948.818.90166,9008.80
14-Oct-098.918.958.858.94234,4008.84
13-Oct-098.918.918.848.8648,8008.76
13-Oct-09 $ 0.049 Dividend
12-Oct-098.918.978.868.9398,7008.78
9-Oct-098.958.968.918.9599,4008.80
8-Oct-098.979.018.908.93139,0008.78
7-Oct-098.999.008.868.88135,5008.73
6-Oct-098.979.028.888.93145,6008.78
5-Oct-099.049.048.928.95114,9008.80
2-Oct-098.999.048.949.00125,5008.85
1-Oct-099.019.048.938.97128,1008.82
30-Sep-099.059.058.969.00133,3008.85
29-Sep-098.949.018.919.0176,9008.86
28-Sep-098.999.038.878.89153,0008.74
25-Sep-098.888.938.848.93124,4008.78
24-Sep-098.908.908.838.8795,4008.72
23-Sep-098.918.948.838.84121,1008.69
22-Sep-098.908.938.848.92163,2008.77
21-Sep-098.858.908.828.90104,2008.75
18-Sep-098.818.878.758.83149,2008.68
17-Sep-098.868.898.748.75183,1008.60
16-Sep-098.778.858.778.8488,2008.69
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions