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 (%)
Nov 30, 2016 4.350 4.355 4.329 4.335 305,555 +0.00(+0.00%)
Nov 29, 2016 4.335 4.345 4.329 4.335 275,422 -0.01(-0.12%)
Nov 28, 2016 4.335 4.345 4.335 4.340 283,823 +0.01(+0.24%)
Nov 25, 2016 4.298 4.329 4.298 4.329 256,996 +0.05(+1.21%)
Nov 23, 2016 4.277 4.277 4.277 0 -0.05(-1.20%)
Nov 22, 2016 4.319 4.329 4.314 4.329 211,248 +0.02(+0.36%)
Nov 21, 2016 4.303 4.329 4.303 4.314 207,361 +0.03(+0.61%)
Nov 18, 2016 4.272 4.314 4.272 4.288 234,737 +0.02(+0.49%)
Nov 17, 2016 4.236 4.277 4.231 4.267 244,215 +0.02(+0.49%)
Nov 16, 2016 4.226 4.255 4.220 4.246 279,510 +0.02(+0.45%)
Nov 15, 2016 4.205 4.236 4.194 4.227 178,731 +0.04(+1.07%)
Nov 14, 2016 4.229 4.229 4.172 4.182 300,157 -0.04(-0.97%)
Nov 11, 2016 4.218 4.239 4.213 4.224 208,321 +0.01(+0.24%)
Nov 10, 2016 4.285 4.285 4.213 4.213 435,460 -0.07(-1.56%)
Nov 09, 2016 4.270 4.294 4.270 4.280 277,692 -0.03(-0.60%)
Nov 08, 2016 4.275 4.332 4.275 4.306 214,343 +0.02(+0.48%)
Nov 07, 2016 4.296 4.305 4.275 4.285 219,076 +0.03(+0.73%)
Nov 04, 2016 4.265 4.275 4.250 4.254 97,103 +0.00(+0.00%)
Nov 03, 2016 4.268 4.280 4.249 4.254 277,424 +0.00(+0.00%)
Nov 02, 2016 4.306 4.312 4.239 4.254 359,269 -0.08(-1.78%)
Nov 01, 2016 4.342 4.342 4.311 4.332 211,817 -0.02(-0.47%)
Oct 31, 2016 4.352 4.359 4.325 4.352 225,578 +0.02(+0.36%)
Oct 28, 2016 4.337 4.342 4.320 4.337 131,752 +0.02(+0.36%)
Oct 27, 2016 4.368 4.373 4.321 4.321 221,697 -0.05(-1.06%)
Oct 26, 2016 4.368 4.378 4.352 4.368 204,993 +0.01(+0.12%)
Oct 25, 2016 4.352 4.394 4.352 4.363 155,759 +0.01(+0.24%)
Oct 24, 2016 4.373 4.373 4.347 4.352 126,194 -0.01(-0.24%)
Oct 21, 2016 4.332 4.363 4.332 4.363 116,378 +0.02(+0.36%)
Oct 20, 2016 4.363 4.363 4.337 4.347 97,283 -0.01(-0.12%)
Oct 19, 2016 4.327 4.352 4.327 4.352 390,372 +0.03(+0.60%)
Oct 18, 2016 4.363 4.363 4.321 4.327 208,530 -0.00(-0.08%)
Oct 17, 2016 4.330 4.335 4.320 4.330 141,589 +0.00(+0.00%)
Oct 14, 2016 4.361 4.361 4.325 4.330 113,771 -0.01(-0.12%)
Oct 13, 2016 4.345 4.366 4.335 4.335 127,032 -0.03(-0.70%)
Oct 12, 2016 4.376 4.380 4.361 4.366 116,025 -0.01(-0.12%)
Oct 11, 2016 4.381 4.397 4.361 4.371 215,269 -0.03(-0.70%)
Oct 10, 2016 4.386 4.415 4.386 4.402 238,124 +0.00(+0.00%)
Oct 07, 2016 4.386 4.402 4.371 4.402 107,770 +0.00(+0.00%)
Oct 06, 2016 4.391 4.411 4.376 4.402 400,828 -0.01(-0.12%)
Oct 05, 2016 4.366 4.422 4.366 4.407 237,384 +0.03(+0.70%)
Oct 04, 2016 4.412 4.422 4.371 4.376 253,469 -0.05(-1.15%)
Oct 03, 2016 4.417 4.427 4.391 4.427 132,597 +0.01(+0.23%)
Sep 30, 2016 4.402 4.427 4.397 4.417 304,254 +0.03(+0.58%)
Sep 29, 2016 4.391 4.412 4.371 4.391 176,340 +0.00(+0.08%)
Sep 28, 2016 4.361 4.391 4.361 4.388 172,203 +0.03(+0.62%)
Sep 27, 2016 4.351 4.366 4.330 4.361 379,226 +0.01(+0.12%)
Sep 26, 2016 4.351 4.366 4.348 4.356 145,630 -0.01(-0.20%)
Sep 23, 2016 4.366 4.371 4.356 4.365 184,422 -0.00(-0.03%)
Sep 22, 2016 4.366 4.371 4.356 4.366 155,009 +0.02(+0.47%)
Sep 21, 2016 4.310 4.345 4.307 4.345 345,286 +0.03(+0.71%)
Sep 20, 2016 4.305 4.315 4.294 4.315 126,918 +0.03(+0.64%)
Sep 19, 2016 4.277 4.308 4.272 4.288 275,358 +0.02(+0.36%)
Sep 16, 2016 4.237 4.278 4.237 4.272 188,372 -0.01(-0.12%)
Sep 15, 2016 4.282 4.308 4.277 4.277 140,789 -0.01(-0.24%)
Sep 14, 2016 4.282 4.299 4.272 4.288 177,258 +0.00(+0.00%)
Sep 13, 2016 4.338 4.338 4.262 4.288 310,192 -0.06(-1.40%)
Sep 12, 2016 4.348 4.359 4.277 4.348 320,489 -0.01(-0.23%)
Sep 09, 2016 4.409 4.414 4.339 4.359 163,035 -0.05(-1.15%)
Sep 08, 2016 4.404 4.419 4.404 4.409 208,425 +0.00(+0.00%)
Sep 07, 2016 4.404 4.414 4.399 4.409 314,484 +0.01(+0.23%)
Sep 06, 2016 4.414 4.419 4.399 4.399 244,122 -0.02(-0.34%)
Sep 02, 2016 4.414 4.414 4.414 4.414 164,562 -0.01(-0.23%)
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.