Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.807 4.830 4.789 4.818 349,794 +0.03(+0.60%)
Jan 30, 2018 4.789 4.801 4.778 4.789 309,909 -0.01(-0.12%)
Jan 29, 2018 4.812 4.824 4.789 4.795 226,014 -0.03(-0.60%)
Jan 26, 2018 4.841 4.841 4.807 4.824 312,716 -0.01(-0.12%)
Jan 25, 2018 4.835 4.853 4.818 4.830 202,982 -0.01(-0.12%)
Jan 24, 2018 4.835 4.847 4.819 4.835 202,509 +0.01(+0.24%)
Jan 23, 2018 4.830 4.835 4.807 4.824 173,456 +0.01(+0.12%)
Jan 22, 2018 4.818 4.835 4.807 4.818 445,544 +0.01(+0.12%)
Jan 19, 2018 4.807 4.824 4.789 4.812 452,885 +0.01(+0.12%)
Jan 18, 2018 4.847 4.853 4.801 4.807 345,492 -0.06(-1.18%)
Jan 17, 2018 4.853 4.864 4.818 4.864 379,373 +0.01(+0.12%)
Jan 16, 2018 4.841 4.853 4.835 4.858 208,264 +0.02(+0.49%)
Jan 12, 2018 4.834 4.834 4.834 0 -0.02(-0.47%)
Jan 11, 2018 4.857 4.857 4.836 4.857 157,348 +0.01(+0.12%)
Jan 10, 2018 4.863 4.863 4.823 4.852 250,439 -0.01(-0.12%)
Jan 09, 2018 4.874 4.880 4.852 4.857 242,089 -0.01(-0.23%)
Jan 08, 2018 4.869 4.880 4.857 4.869 152,300 -0.01(-0.12%)
Jan 05, 2018 4.869 4.874 4.857 4.874 188,959 +0.02(+0.35%)
Jan 04, 2018 4.869 4.874 4.852 4.857 145,692 -0.01(-0.23%)
Jan 03, 2018 4.852 4.869 4.846 4.869 126,236 +0.02(+0.35%)
Jan 02, 2018 4.852 4.869 4.849 4.852 207,629 +0.01(+0.24%)
Dec 29, 2017 4.840 4.840 4.840 0 +0.00(+0.00%)
Dec 28, 2017 4.840 4.852 4.840 4.840 132,338 -0.01(-0.24%)
Dec 27, 2017 4.840 4.852 4.829 4.852 200,505 +0.01(+0.24%)
Dec 26, 2017 4.834 4.840 4.823 4.840 313,044 +0.01(+0.12%)
Dec 22, 2017 4.823 4.834 4.820 4.834 127,758 +0.02(+0.36%)
Dec 21, 2017 4.806 4.832 4.806 4.817 224,000 +0.00(+0.00%)
Dec 20, 2017 4.800 4.823 4.794 4.817 236,511 +0.02(+0.36%)
Dec 19, 2017 4.829 4.829 4.783 4.800 332,323 -0.02(-0.45%)
Dec 18, 2017 4.833 4.850 4.816 4.822 218,212 +0.01(+0.12%)
Dec 15, 2017 4.822 4.833 4.816 4.816 240,695 -0.02(-0.35%)
Dec 14, 2017 4.833 4.839 4.816 4.833 149,575 -0.01(-0.12%)
Dec 13, 2017 4.811 4.845 4.811 4.839 191,623 +0.03(+0.59%)
Dec 12, 2017 4.816 4.822 4.805 4.811 370,346 +0.00(+0.00%)
Dec 11, 2017 4.822 4.839 4.805 4.811 374,076 -0.01(-0.23%)
Dec 08, 2017 4.822 4.833 4.794 4.822 334,820 +0.00(+0.00%)
Dec 07, 2017 4.828 4.833 4.816 4.822 176,349 -0.01(-0.12%)
Dec 06, 2017 4.811 4.828 4.805 4.828 197,135 +0.02(+0.35%)
Dec 05, 2017 4.788 4.811 4.783 4.811 159,380 +0.02(+0.35%)
Dec 04, 2017 4.805 4.816 4.788 4.794 119,258 -0.02(-0.35%)
Dec 01, 2017 4.765 4.811 4.765 4.811 220,516 +0.05(+1.07%)
Nov 30, 2017 4.805 4.815 4.760 4.760 524,304 -0.05(-0.94%)
Nov 29, 2017 4.811 4.811 4.783 4.805 405,883 +0.00(+0.00%)
Nov 28, 2017 4.805 4.811 4.794 4.805 240,529 +0.01(+0.12%)
Nov 27, 2017 4.794 4.803 4.788 4.799 313,944 +0.01(+0.24%)
Nov 24, 2017 4.805 4.811 4.788 4.788 132,210 -0.01(-0.24%)
Nov 22, 2017 4.782 4.799 4.781 4.799 138,527 +0.02(+0.47%)
Nov 21, 2017 4.777 4.794 4.771 4.777 162,320 +0.00(+0.00%)
Nov 20, 2017 4.788 4.805 4.760 4.777 254,669 +0.00(+0.00%)
Nov 17, 2017 4.760 4.794 4.756 4.777 156,939 +0.02(+0.36%)
Nov 16, 2017 4.743 4.765 4.743 4.760 172,184 +0.02(+0.36%)
Nov 15, 2017 4.726 4.743 4.697 4.743 160,635 +0.01(+0.24%)
Nov 14, 2017 4.754 4.760 4.720 4.731 165,504 -0.03(-0.57%)
Nov 13, 2017 4.781 4.792 4.750 4.758 173,343 -0.04(-0.82%)
Nov 10, 2017 4.775 4.798 4.775 4.798 89,622 +0.02(+0.35%)
Nov 09, 2017 4.815 4.815 4.781 4.781 187,098 -0.04(-0.93%)
Nov 08, 2017 4.820 4.832 4.810 4.826 279,209 +0.01(+0.23%)
Nov 07, 2017 4.832 4.836 4.815 4.815 297,834 -0.02(-0.46%)
Nov 06, 2017 4.809 4.843 4.809 4.837 241,508 +0.03(+0.58%)
Nov 03, 2017 4.826 4.837 4.809 4.809 157,660 -0.03(-0.58%)
Nov 02, 2017 4.832 4.837 4.803 4.837 223,976 +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.