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 (%)
Oct 30, 2015 3.877 3.905 3.858 3.887 733,820 +0.02(+0.61%)
Oct 29, 2015 3.868 3.882 3.863 3.863 312,244 -0.00(-0.12%)
Oct 28, 2015 3.877 3.891 3.858 3.868 427,968 -0.00(-0.12%)
Oct 27, 2015 3.849 3.887 3.839 3.873 735,586 +0.03(+0.86%)
Oct 26, 2015 3.863 3.863 3.840 3.840 193,910 -0.02(-0.49%)
Oct 23, 2015 3.858 3.863 3.840 3.858 313,183 +0.01(+0.24%)
Oct 22, 2015 3.816 3.862 3.816 3.849 248,991 +0.02(+0.62%)
Oct 21, 2015 3.830 3.849 3.825 3.825 192,063 -0.00(-0.12%)
Oct 20, 2015 3.830 3.840 3.825 3.830 146,278 +0.00(+0.12%)
Oct 19, 2015 3.811 3.854 3.799 3.825 263,128 +0.02(+0.49%)
Oct 16, 2015 3.778 3.821 3.778 3.807 219,302 +0.03(+0.75%)
Oct 15, 2015 3.774 3.797 3.750 3.778 374,827 +0.00(+0.00%)
Oct 14, 2015 3.783 3.793 3.774 3.778 241,625 -0.00(-0.12%)
Oct 13, 2015 3.783 3.816 3.774 3.783 319,512 -0.02(-0.46%)
Oct 12, 2015 3.796 3.852 3.782 3.801 216,515 -0.02(-0.49%)
Oct 09, 2015 3.749 3.899 3.749 3.819 328,212 +0.07(+1.87%)
Oct 08, 2015 3.684 3.749 3.679 3.749 312,576 +0.04(+1.01%)
Oct 07, 2015 3.670 3.712 3.652 3.712 188,638 +0.04(+1.14%)
Oct 06, 2015 3.623 3.670 3.623 3.670 309,823 +0.04(+1.16%)
Oct 05, 2015 3.623 3.661 3.605 3.628 815,264 +0.01(+0.39%)
Oct 02, 2015 3.600 3.619 3.567 3.614 294,953 -0.00(-0.13%)
Oct 01, 2015 3.595 3.641 3.586 3.619 709,848 +0.00(+0.00%)
Sep 30, 2015 3.665 3.684 3.614 3.619 529,995 -0.03(-0.90%)
Sep 29, 2015 3.684 3.700 3.628 3.651 323,683 -0.04(-1.14%)
Sep 28, 2015 3.759 3.759 3.693 3.693 200,503 -0.07(-1.74%)
Sep 25, 2015 3.768 3.796 3.754 3.759 197,259 +0.00(+0.00%)
Sep 24, 2015 3.754 3.782 3.726 3.759 557,962 -0.00(-0.12%)
Sep 23, 2015 3.773 3.787 3.763 3.763 158,637 -0.01(-0.37%)
Sep 22, 2015 3.745 3.782 3.740 3.777 267,662 +0.02(+0.48%)
Sep 21, 2015 3.763 3.777 3.757 3.759 130,159 +0.01(+0.26%)
Sep 18, 2015 3.749 3.763 3.740 3.749 98,915 -0.03(-0.86%)
Sep 17, 2015 3.712 3.782 3.707 3.782 235,906 +0.07(+1.76%)
Sep 16, 2015 3.721 3.735 3.707 3.717 188,518 +0.00(+0.13%)
Sep 15, 2015 3.726 3.734 3.703 3.712 463,473 -0.01(-0.33%)
Sep 14, 2015 3.752 3.752 3.720 3.724 412,959 -0.02(-0.62%)
Sep 11, 2015 3.743 3.747 3.733 3.747 158,785 +0.02(+0.50%)
Sep 10, 2015 3.733 3.750 3.724 3.729 142,153 +0.00(+0.12%)
Sep 09, 2015 3.743 3.747 3.715 3.724 186,835 -0.01(-0.37%)
Sep 08, 2015 3.775 3.784 3.738 3.738 518,283 -0.03(-0.74%)
Sep 04, 2015 3.789 3.766 3.766 3.766 191,274 -0.05(-1.33%)
Sep 03, 2015 3.808 3.817 3.808 3.817 158,947 +0.01(+0.37%)
Sep 02, 2015 3.780 3.803 3.776 3.803 129,684 +0.01(+0.27%)
Sep 01, 2015 3.738 3.798 3.738 3.793 203,469 +0.04(+1.09%)
Aug 31, 2015 3.789 3.794 3.733 3.752 400,306 -0.04(-0.98%)
Aug 28, 2015 3.747 3.771 3.747 3.789 220,627 +0.02(+0.61%)
Aug 27, 2015 3.738 3.766 3.738 3.766 236,087 +0.03(+0.74%)
Aug 26, 2015 3.743 3.752 3.724 3.738 325,288 -0.00(-0.12%)
Aug 25, 2015 3.706 3.750 3.687 3.743 320,701 +0.06(+1.76%)
Aug 24, 2015 3.604 3.687 3.201 3.678 1,136,858 -0.06(-1.61%)
Aug 21, 2015 3.784 3.789 3.724 3.738 290,244 -0.04(-0.98%)
Aug 20, 2015 3.794 3.813 3.775 3.775 173,046 -0.04(-0.97%)
Aug 19, 2015 3.803 3.812 3.795 3.812 114,140 +0.01(+0.24%)
Aug 18, 2015 3.794 3.812 3.794 3.803 145,383 -0.00(-0.06%)
Aug 17, 2015 3.860 3.860 3.792 3.805 214,756 -0.05(-1.31%)
Aug 14, 2015 3.847 3.860 3.837 3.856 43,629 +0.01(+0.24%)
Aug 13, 2015 3.842 3.856 3.837 3.847 121,374 -0.01(-0.24%)
Aug 12, 2015 3.819 3.911 3.811 3.856 185,658 +0.03(+0.76%)
Aug 11, 2015 3.810 3.828 3.810 3.827 147,523 +0.01(+0.32%)
Aug 10, 2015 3.874 3.879 3.814 3.814 193,075 -0.05(-1.31%)
Aug 07, 2015 3.865 3.893 3.847 3.865 275,456 -0.00(-0.12%)
Aug 06, 2015 3.851 3.874 3.837 3.870 225,536 +0.00(+0.12%)
Aug 05, 2015 3.842 3.874 3.842 3.865 209,060 +0.01(+0.36%)
Aug 04, 2015 3.819 3.851 3.819 3.851 201,015 -0.00(-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.