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 4.807 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.