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 31, 2016 4.354 4.361 4.326 4.354 225,517 +0.02(+0.36%)
Oct 28, 2016 4.338 4.343 4.321 4.338 131,716 +0.02(+0.36%)
Oct 27, 2016 4.369 4.374 4.323 4.323 221,637 -0.05(-1.06%)
Oct 26, 2016 4.369 4.379 4.354 4.369 204,937 +0.01(+0.12%)
Oct 25, 2016 4.354 4.395 4.354 4.364 155,716 +0.01(+0.24%)
Oct 24, 2016 4.374 4.374 4.348 4.354 126,159 -0.01(-0.24%)
Oct 21, 2016 4.333 4.364 4.333 4.364 116,346 +0.02(+0.36%)
Oct 20, 2016 4.364 4.364 4.338 4.348 97,257 -0.01(-0.12%)
Oct 19, 2016 4.328 4.354 4.328 4.354 390,265 +0.03(+0.60%)
Oct 18, 2016 4.364 4.364 4.323 4.328 208,473 -0.00(-0.08%)
Oct 17, 2016 4.331 4.336 4.321 4.331 141,550 +0.00(+0.00%)
Oct 14, 2016 4.362 4.362 4.326 4.331 113,740 -0.01(-0.12%)
Oct 13, 2016 4.347 4.367 4.336 4.336 126,997 -0.03(-0.70%)
Oct 12, 2016 4.377 4.381 4.362 4.367 115,993 -0.01(-0.12%)
Oct 11, 2016 4.382 4.398 4.362 4.372 215,210 -0.03(-0.70%)
Oct 10, 2016 4.388 4.417 4.388 4.403 238,059 +0.00(+0.00%)
Oct 07, 2016 4.388 4.403 4.372 4.403 107,741 +0.00(+0.00%)
Oct 06, 2016 4.393 4.412 4.377 4.403 400,719 -0.01(-0.12%)
Oct 05, 2016 4.367 4.423 4.367 4.408 237,319 +0.03(+0.70%)
Oct 04, 2016 4.413 4.423 4.373 4.377 253,400 -0.05(-1.15%)
Oct 03, 2016 4.418 4.428 4.393 4.428 132,560 +0.01(+0.23%)
Sep 30, 2016 4.403 4.428 4.398 4.418 304,171 +0.03(+0.58%)
Sep 29, 2016 4.393 4.413 4.372 4.393 176,292 +0.00(+0.08%)
Sep 28, 2016 4.362 4.393 4.362 4.389 172,156 +0.03(+0.62%)
Sep 27, 2016 4.352 4.367 4.331 4.362 379,122 +0.01(+0.12%)
Sep 26, 2016 4.352 4.367 4.349 4.357 145,590 -0.01(-0.20%)
Sep 23, 2016 4.367 4.372 4.357 4.366 184,372 -0.00(-0.03%)
Sep 22, 2016 4.367 4.372 4.357 4.367 154,967 +0.02(+0.47%)
Sep 21, 2016 4.311 4.347 4.308 4.347 345,192 +0.03(+0.71%)
Sep 20, 2016 4.306 4.316 4.296 4.316 126,883 +0.03(+0.64%)
Sep 19, 2016 4.279 4.309 4.274 4.289 275,282 +0.02(+0.36%)
Sep 16, 2016 4.238 4.280 4.238 4.274 188,320 -0.01(-0.12%)
Sep 15, 2016 4.284 4.309 4.279 4.279 140,750 -0.01(-0.24%)
Sep 14, 2016 4.284 4.301 4.274 4.289 177,210 +0.00(+0.00%)
Sep 13, 2016 4.340 4.340 4.263 4.289 310,107 -0.06(-1.40%)
Sep 12, 2016 4.350 4.360 4.279 4.350 320,402 -0.01(-0.23%)
Sep 09, 2016 4.411 4.416 4.340 4.360 162,991 -0.05(-1.15%)
Sep 08, 2016 4.405 4.421 4.405 4.411 208,368 +0.00(+0.00%)
Sep 07, 2016 4.405 4.416 4.400 4.411 314,398 +0.01(+0.23%)
Sep 06, 2016 4.416 4.421 4.400 4.400 244,056 -0.02(-0.34%)
Sep 02, 2016 4.416 4.416 4.416 4.416 164,517 -0.01(-0.23%)
Sep 01, 2016 4.431 4.436 4.416 4.426 170,482 +0.01(+0.11%)
Aug 31, 2016 4.411 4.436 4.411 4.421 228,701 +0.01(+0.11%)
Aug 30, 2016 4.421 4.431 4.411 4.416 167,567 -0.01(-0.23%)
Aug 29, 2016 4.405 4.441 4.405 4.426 365,456 +0.02(+0.35%)
Aug 26, 2016 4.400 4.421 4.395 4.411 310,596 +0.02(+0.35%)
Aug 25, 2016 4.395 4.411 4.394 4.395 139,361 +0.01(+0.23%)
Aug 24, 2016 4.421 4.421 4.380 4.385 293,543 -0.05(-1.03%)
Aug 23, 2016 4.416 4.431 4.411 4.431 196,186 +0.02(+0.34%)
Aug 22, 2016 4.395 4.416 4.395 4.416 105,070 +0.02(+0.35%)
Aug 19, 2016 4.395 4.405 4.390 4.400 105,315 +0.00(+0.00%)
Aug 18, 2016 4.385 4.405 4.385 4.400 110,782 +0.01(+0.12%)
Aug 17, 2016 4.400 4.405 4.395 4.395 82,625 +0.00(+0.00%)
Aug 16, 2016 4.380 4.395 4.375 4.395 86,089 +0.02(+0.38%)
Aug 15, 2016 4.374 4.384 4.371 4.379 135,015 +0.01(+0.23%)
Aug 12, 2016 4.364 4.384 4.359 4.369 104,619 +0.01(+0.12%)
Aug 11, 2016 4.359 4.369 4.359 4.364 175,245 +0.01(+0.12%)
Aug 10, 2016 4.359 4.384 4.353 4.359 203,923 -0.02(-0.35%)
Aug 09, 2016 4.348 4.374 4.345 4.374 146,740 +0.02(+0.46%)
Aug 08, 2016 4.369 4.384 4.348 4.353 199,773 -0.01(-0.23%)
Aug 05, 2016 4.353 4.369 4.338 4.364 105,117 +0.03(+0.70%)
Aug 04, 2016 4.343 4.343 4.323 4.333 224,895 +0.01(+0.23%)
Aug 03, 2016 4.318 4.338 4.308 4.323 91,836 +0.00(+0.00%)
Aug 02, 2016 4.364 4.367 4.323 4.323 275,008 -0.05(-1.15%)
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.