Skip to main content

MFS Charter Income Trust (NY: MCR )

6.240 UNCHANGED
Streaming Delayed 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 3.809 3.818 3.757 3.757 432,679 -0.04(-1.00%)
Nov 27, 2015 3.804 3.809 3.790 3.794 331,196 -0.00(-0.12%)
Nov 25, 2015 3.785 3.799 3.799 3.799 335,433 +0.01(+0.25%)
Nov 24, 2015 3.799 3.804 3.790 3.790 114,167 -0.01(-0.37%)
Nov 23, 2015 3.809 3.818 3.794 3.804 152,709 -0.01(-0.37%)
Nov 20, 2015 3.799 3.823 3.799 3.818 253,460 +0.01(+0.25%)
Nov 19, 2015 3.790 3.813 3.790 3.809 186,192 +0.01(+0.25%)
Nov 18, 2015 3.799 3.818 3.790 3.799 417,006 -0.00(-0.12%)
Nov 17, 2015 3.818 3.818 3.794 3.804 89,447 -0.01(-0.22%)
Nov 16, 2015 3.803 3.822 3.803 3.812 151,942 -0.01(-0.25%)
Nov 13, 2015 3.798 3.822 3.784 3.822 241,298 +0.01(+0.37%)
Nov 12, 2015 3.831 3.831 3.808 3.808 137,414 -0.02(-0.49%)
Nov 11, 2015 3.841 3.845 3.827 3.827 109,664 -0.00(-0.12%)
Nov 10, 2015 3.841 3.850 3.822 3.831 148,422 -0.01(-0.25%)
Nov 09, 2015 3.883 3.883 3.831 3.841 204,191 -0.04(-1.09%)
Nov 06, 2015 3.897 3.902 3.860 3.883 200,936 -0.02(-0.48%)
Nov 05, 2015 3.897 3.907 3.892 3.902 656,725 +0.00(+0.12%)
Nov 04, 2015 3.869 3.907 3.869 3.897 324,331 +0.01(+0.36%)
Nov 03, 2015 3.883 3.888 3.864 3.883 568,661 -0.01(-0.24%)
Nov 02, 2015 3.892 3.892 3.883 3.892 431,712 +0.00(+0.12%)
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%)
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.