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 (%)
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.