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 (%)
Nov 30, 2015 3.808 3.817 3.756 3.756 432,798 -0.04(-1.00%)
Nov 27, 2015 3.803 3.808 3.789 3.793 331,286 -0.00(-0.13%)
Nov 25, 2015 3.784 3.798 3.798 3.798 335,525 +0.01(+0.25%)
Nov 24, 2015 3.798 3.803 3.789 3.789 114,198 -0.01(-0.37%)
Nov 23, 2015 3.808 3.817 3.793 3.803 152,751 -0.01(-0.37%)
Nov 20, 2015 3.798 3.822 3.798 3.817 253,529 +0.01(+0.25%)
Nov 19, 2015 3.789 3.812 3.789 3.808 186,242 +0.01(+0.25%)
Nov 18, 2015 3.798 3.817 3.789 3.798 417,120 -0.00(-0.12%)
Nov 17, 2015 3.817 3.817 3.793 3.803 89,472 -0.01(-0.22%)
Nov 16, 2015 3.802 3.821 3.802 3.811 151,984 -0.01(-0.25%)
Nov 13, 2015 3.797 3.821 3.783 3.821 241,364 +0.01(+0.37%)
Nov 12, 2015 3.830 3.830 3.807 3.807 137,452 -0.02(-0.49%)
Nov 11, 2015 3.840 3.844 3.825 3.825 109,694 -0.00(-0.12%)
Nov 10, 2015 3.840 3.849 3.821 3.830 148,463 -0.01(-0.25%)
Nov 09, 2015 3.882 3.882 3.830 3.840 204,247 -0.04(-1.09%)
Nov 06, 2015 3.896 3.901 3.858 3.882 200,991 -0.02(-0.48%)
Nov 05, 2015 3.896 3.905 3.891 3.901 656,904 +0.00(+0.12%)
Nov 04, 2015 3.868 3.905 3.868 3.896 324,419 +0.01(+0.36%)
Nov 03, 2015 3.882 3.887 3.863 3.882 568,817 -0.01(-0.24%)
Nov 02, 2015 3.891 3.891 3.882 3.891 431,830 +0.00(+0.12%)
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%)
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.