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 4.805 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.