Skip to main content

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.805 4.828 4.788 4.817 349,889 +0.03(+0.60%)
Jan 30, 2018 4.788 4.800 4.777 4.788 309,994 -0.01(-0.12%)
Jan 29, 2018 4.811 4.823 4.788 4.794 226,075 -0.03(-0.60%)
Jan 26, 2018 4.840 4.840 4.805 4.823 312,801 -0.01(-0.12%)
Jan 25, 2018 4.834 4.851 4.817 4.828 203,038 -0.01(-0.12%)
Jan 24, 2018 4.834 4.846 4.817 4.834 202,565 +0.01(+0.24%)
Jan 23, 2018 4.828 4.834 4.805 4.823 173,504 +0.01(+0.12%)
Jan 22, 2018 4.817 4.834 4.805 4.817 445,665 +0.01(+0.12%)
Jan 19, 2018 4.805 4.823 4.788 4.811 453,009 +0.01(+0.12%)
Jan 18, 2018 4.846 4.851 4.800 4.805 345,587 -0.06(-1.18%)
Jan 17, 2018 4.851 4.863 4.817 4.863 379,477 +0.01(+0.12%)
Jan 16, 2018 4.840 4.851 4.834 4.857 208,321 +0.02(+0.50%)
Jan 12, 2018 4.833 4.833 4.833 0 -0.02(-0.47%)
Jan 11, 2018 4.856 4.856 4.835 4.856 157,391 +0.01(+0.12%)
Jan 10, 2018 4.862 4.862 4.822 4.850 250,508 -0.01(-0.12%)
Jan 09, 2018 4.873 4.879 4.850 4.856 242,156 -0.01(-0.23%)
Jan 08, 2018 4.867 4.879 4.856 4.867 152,342 -0.01(-0.12%)
Jan 05, 2018 4.867 4.873 4.856 4.873 189,011 +0.02(+0.35%)
Jan 04, 2018 4.867 4.873 4.850 4.856 145,732 -0.01(-0.23%)
Jan 03, 2018 4.850 4.867 4.845 4.867 126,270 +0.02(+0.35%)
Jan 02, 2018 4.850 4.867 4.848 4.850 207,686 +0.01(+0.24%)
Dec 29, 2017 4.839 4.839 4.839 0 +0.00(+0.00%)
Dec 28, 2017 4.839 4.850 4.839 4.839 132,374 -0.01(-0.24%)
Dec 27, 2017 4.839 4.850 4.827 4.850 200,560 +0.01(+0.24%)
Dec 26, 2017 4.833 4.839 4.822 4.839 313,130 +0.01(+0.12%)
Dec 22, 2017 4.822 4.833 4.818 4.833 127,793 +0.02(+0.36%)
Dec 21, 2017 4.805 4.830 4.805 4.816 224,061 +0.00(+0.00%)
Dec 20, 2017 4.799 4.822 4.793 4.816 236,576 +0.02(+0.36%)
Dec 19, 2017 4.827 4.827 4.782 4.799 332,414 -0.02(-0.45%)
Dec 18, 2017 4.832 4.849 4.815 4.821 218,272 +0.01(+0.12%)
Dec 15, 2017 4.821 4.832 4.815 4.815 240,761 -0.02(-0.35%)
Dec 14, 2017 4.832 4.838 4.815 4.832 149,615 -0.01(-0.12%)
Dec 13, 2017 4.809 4.843 4.809 4.838 191,676 +0.03(+0.59%)
Dec 12, 2017 4.815 4.821 4.804 4.809 370,448 +0.00(+0.00%)
Dec 11, 2017 4.821 4.838 4.804 4.809 374,178 -0.01(-0.24%)
Dec 08, 2017 4.821 4.832 4.792 4.821 334,912 +0.00(+0.00%)
Dec 07, 2017 4.826 4.832 4.815 4.821 176,397 -0.01(-0.12%)
Dec 06, 2017 4.809 4.826 4.804 4.826 197,189 +0.02(+0.35%)
Dec 05, 2017 4.787 4.809 4.781 4.809 159,424 +0.02(+0.35%)
Dec 04, 2017 4.804 4.815 4.787 4.792 119,291 -0.02(-0.35%)
Dec 01, 2017 4.764 4.809 4.764 4.809 220,576 +0.05(+1.07%)
Nov 30, 2017 4.804 4.814 4.758 4.758 524,447 -0.05(-0.94%)
Nov 29, 2017 4.809 4.809 4.782 4.804 405,994 +0.00(+0.00%)
Nov 28, 2017 4.804 4.809 4.792 4.804 240,595 +0.01(+0.12%)
Nov 27, 2017 4.792 4.802 4.787 4.798 314,030 +0.01(+0.24%)
Nov 24, 2017 4.804 4.809 4.787 4.787 132,246 -0.01(-0.24%)
Nov 22, 2017 4.781 4.798 4.780 4.798 138,565 +0.02(+0.47%)
Nov 21, 2017 4.775 4.792 4.770 4.775 162,365 +0.00(+0.00%)
Nov 20, 2017 4.787 4.804 4.758 4.775 254,738 +0.00(+0.00%)
Nov 17, 2017 4.758 4.792 4.755 4.775 156,982 +0.02(+0.36%)
Nov 16, 2017 4.741 4.764 4.741 4.758 172,231 +0.02(+0.36%)
Nov 15, 2017 4.724 4.741 4.696 4.741 160,679 +0.01(+0.24%)
Nov 14, 2017 4.753 4.758 4.719 4.730 165,549 -0.03(-0.57%)
Nov 13, 2017 4.780 4.790 4.749 4.757 173,390 -0.04(-0.82%)
Nov 10, 2017 4.774 4.796 4.774 4.796 89,647 +0.02(+0.35%)
Nov 09, 2017 4.813 4.813 4.780 4.780 187,150 -0.04(-0.93%)
Nov 08, 2017 4.819 4.830 4.808 4.825 279,285 +0.01(+0.23%)
Nov 07, 2017 4.830 4.835 4.813 4.813 297,916 -0.02(-0.47%)
Nov 06, 2017 4.808 4.841 4.808 4.836 241,574 +0.03(+0.58%)
Nov 03, 2017 4.825 4.836 4.808 4.808 157,703 -0.03(-0.58%)
Nov 02, 2017 4.830 4.836 4.802 4.836 224,037 +0.01(+0.12%)
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.