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 3.878 3.907 3.860 3.888 733,619 +0.02(+0.61%)
Oct 29, 2015 3.869 3.883 3.864 3.864 312,159 -0.00(-0.12%)
Oct 28, 2015 3.878 3.892 3.860 3.869 427,851 -0.00(-0.12%)
Oct 27, 2015 3.850 3.888 3.840 3.874 735,385 +0.03(+0.86%)
Oct 26, 2015 3.864 3.864 3.841 3.841 193,857 -0.02(-0.49%)
Oct 23, 2015 3.860 3.864 3.841 3.860 313,098 +0.01(+0.24%)
Oct 22, 2015 3.817 3.863 3.817 3.850 248,923 +0.02(+0.61%)
Oct 21, 2015 3.831 3.850 3.827 3.827 192,011 -0.00(-0.12%)
Oct 20, 2015 3.831 3.841 3.827 3.831 146,238 +0.00(+0.12%)
Oct 19, 2015 3.812 3.855 3.800 3.827 263,056 +0.02(+0.49%)
Oct 16, 2015 3.779 3.822 3.779 3.808 219,242 +0.03(+0.75%)
Oct 15, 2015 3.775 3.798 3.751 3.779 374,725 +0.00(+0.00%)
Oct 14, 2015 3.784 3.794 3.775 3.779 241,559 -0.00(-0.12%)
Oct 13, 2015 3.784 3.817 3.775 3.784 319,425 -0.02(-0.46%)
Oct 12, 2015 3.797 3.853 3.783 3.802 216,456 -0.02(-0.49%)
Oct 09, 2015 3.750 3.900 3.750 3.820 328,123 +0.07(+1.87%)
Oct 08, 2015 3.685 3.750 3.680 3.750 312,490 +0.04(+1.01%)
Oct 07, 2015 3.671 3.713 3.653 3.713 188,587 +0.04(+1.15%)
Oct 06, 2015 3.624 3.671 3.624 3.671 309,739 +0.04(+1.16%)
Oct 05, 2015 3.624 3.662 3.606 3.629 815,041 +0.01(+0.39%)
Oct 02, 2015 3.601 3.620 3.568 3.615 294,873 -0.00(-0.13%)
Oct 01, 2015 3.596 3.642 3.587 3.620 709,654 +0.00(+0.00%)
Sep 30, 2015 3.666 3.685 3.615 3.620 529,850 -0.03(-0.90%)
Sep 29, 2015 3.685 3.701 3.629 3.652 323,594 -0.04(-1.14%)
Sep 28, 2015 3.760 3.760 3.694 3.694 200,449 -0.07(-1.74%)
Sep 25, 2015 3.769 3.797 3.755 3.760 197,205 +0.00(+0.00%)
Sep 24, 2015 3.755 3.783 3.727 3.760 557,809 -0.00(-0.12%)
Sep 23, 2015 3.774 3.788 3.764 3.764 158,594 -0.01(-0.37%)
Sep 22, 2015 3.746 3.783 3.741 3.778 267,588 +0.02(+0.48%)
Sep 21, 2015 3.764 3.778 3.758 3.760 130,123 +0.01(+0.26%)
Sep 18, 2015 3.750 3.764 3.741 3.750 98,888 -0.03(-0.86%)
Sep 17, 2015 3.713 3.783 3.708 3.783 235,842 +0.07(+1.76%)
Sep 16, 2015 3.722 3.736 3.708 3.718 188,467 +0.00(+0.13%)
Sep 15, 2015 3.727 3.735 3.704 3.713 463,346 -0.01(-0.33%)
Sep 14, 2015 3.753 3.753 3.721 3.725 412,846 -0.02(-0.62%)
Sep 11, 2015 3.744 3.748 3.734 3.748 158,742 +0.02(+0.50%)
Sep 10, 2015 3.734 3.751 3.725 3.730 142,114 +0.00(+0.12%)
Sep 09, 2015 3.744 3.748 3.716 3.725 186,784 -0.01(-0.37%)
Sep 08, 2015 3.776 3.785 3.739 3.739 518,141 -0.03(-0.74%)
Sep 04, 2015 3.790 3.767 3.767 3.767 191,221 -0.05(-1.33%)
Sep 03, 2015 3.809 3.818 3.809 3.818 158,903 +0.01(+0.37%)
Sep 02, 2015 3.781 3.804 3.777 3.804 129,648 +0.01(+0.27%)
Sep 01, 2015 3.739 3.799 3.739 3.794 203,413 +0.04(+1.09%)
Aug 31, 2015 3.790 3.795 3.734 3.753 400,197 -0.04(-0.98%)
Aug 28, 2015 3.748 3.772 3.748 3.790 220,567 +0.02(+0.61%)
Aug 27, 2015 3.739 3.767 3.739 3.767 236,022 +0.03(+0.74%)
Aug 26, 2015 3.744 3.753 3.725 3.739 325,199 -0.00(-0.12%)
Aug 25, 2015 3.707 3.751 3.688 3.744 320,613 +0.06(+1.76%)
Aug 24, 2015 3.605 3.688 3.202 3.679 1,136,547 -0.06(-1.61%)
Aug 21, 2015 3.785 3.790 3.725 3.739 290,164 -0.04(-0.98%)
Aug 20, 2015 3.795 3.814 3.776 3.776 172,999 -0.04(-0.97%)
Aug 19, 2015 3.804 3.813 3.797 3.813 114,109 +0.01(+0.24%)
Aug 18, 2015 3.795 3.813 3.795 3.804 145,343 -0.00(-0.06%)
Aug 17, 2015 3.861 3.861 3.793 3.806 214,698 -0.05(-1.31%)
Aug 14, 2015 3.848 3.861 3.839 3.857 43,617 +0.01(+0.24%)
Aug 13, 2015 3.843 3.857 3.839 3.848 121,341 -0.01(-0.24%)
Aug 12, 2015 3.820 3.912 3.812 3.857 185,607 +0.03(+0.76%)
Aug 11, 2015 3.811 3.829 3.811 3.828 147,482 +0.01(+0.32%)
Aug 10, 2015 3.875 3.880 3.816 3.816 193,023 -0.05(-1.31%)
Aug 07, 2015 3.866 3.894 3.848 3.866 275,380 -0.00(-0.12%)
Aug 06, 2015 3.852 3.875 3.839 3.871 225,474 +0.00(+0.12%)
Aug 05, 2015 3.843 3.875 3.843 3.866 209,003 +0.01(+0.36%)
Aug 04, 2015 3.820 3.852 3.820 3.852 200,960 -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.