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, 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.