Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Charter Income Trust (NY: MCR )

6.510 +0.050 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2015 3.598 3.593 3.593 3.593 1,857,884 -0.00(-0.13%)
Dec 30, 2015 3.607 3.635 3.598 3.598 1,086,277 -0.02(-0.65%)
Dec 29, 2015 3.607 3.644 3.607 3.621 690,683 +0.01(+0.39%)
Dec 28, 2015 3.593 3.635 3.593 3.607 856,614 -0.03(-0.91%)
Dec 24, 2015 3.678 3.640 3.640 3.640 876,344 -0.02(-0.64%)
Dec 23, 2015 3.645 3.697 3.645 3.664 801,530 +0.02(+0.52%)
Dec 22, 2015 3.654 3.664 3.623 3.645 1,017,847 -0.01(-0.26%)
Dec 21, 2015 3.673 3.682 3.626 3.654 579,683 -0.01(-0.39%)
Dec 18, 2015 3.659 3.678 3.659 3.668 282,604 +0.01(+0.39%)
Dec 17, 2015 3.621 3.673 3.621 3.654 519,041 +0.02(+0.52%)
Dec 16, 2015 3.579 3.645 3.579 3.635 493,968 +0.06(+1.72%)
Dec 15, 2015 3.508 3.602 3.508 3.574 310,332 +0.06(+1.64%)
Dec 14, 2015 3.554 3.569 3.493 3.516 533,633 -0.06(-1.57%)
Dec 11, 2015 3.652 3.652 3.549 3.573 531,009 -0.08(-2.30%)
Dec 10, 2015 3.685 3.685 3.646 3.657 184,157 -0.02(-0.64%)
Dec 09, 2015 3.694 3.699 3.671 3.680 100,263 +0.00(+0.13%)
Dec 08, 2015 3.675 3.694 3.668 3.675 201,391 +0.00(+0.00%)
Dec 07, 2015 3.694 3.708 3.666 3.675 150,199 -0.03(-0.88%)
Dec 04, 2015 3.694 3.718 3.694 3.708 89,586 +0.00(+0.13%)
Dec 03, 2015 3.736 3.746 3.685 3.704 501,543 -0.03(-0.75%)
Dec 02, 2015 3.760 3.764 3.732 3.732 146,175 -0.02(-0.50%)
Dec 01, 2015 3.713 3.778 3.708 3.750 355,992 +0.05(+1.26%)
Nov 30, 2015 3.755 3.764 3.704 3.704 438,874 -0.04(-1.00%)
Nov 27, 2015 3.750 3.755 3.736 3.741 335,937 -0.00(-0.12%)
Nov 25, 2015 3.732 3.746 3.746 3.746 340,235 +0.01(+0.25%)
Nov 24, 2015 3.746 3.750 3.736 3.736 115,802 -0.01(-0.37%)
Nov 23, 2015 3.755 3.764 3.741 3.750 154,896 -0.01(-0.37%)
Nov 20, 2015 3.746 3.769 3.746 3.764 257,088 +0.01(+0.25%)
Nov 19, 2015 3.736 3.759 3.736 3.755 188,857 +0.01(+0.25%)
Nov 18, 2015 3.746 3.764 3.736 3.746 422,976 -0.00(-0.12%)
Nov 17, 2015 3.764 3.764 3.741 3.750 90,728 -0.01(-0.22%)
Nov 16, 2015 3.749 3.768 3.749 3.759 154,114 -0.01(-0.25%)
Nov 13, 2015 3.745 3.768 3.731 3.768 244,747 +0.01(+0.37%)
Nov 12, 2015 3.777 3.777 3.754 3.754 139,378 -0.02(-0.49%)
Nov 11, 2015 3.787 3.791 3.773 3.773 111,232 -0.00(-0.12%)
Nov 10, 2015 3.787 3.796 3.768 3.777 150,543 -0.01(-0.25%)
Nov 09, 2015 3.828 3.828 3.777 3.787 207,110 -0.04(-1.09%)
Nov 06, 2015 3.842 3.847 3.805 3.828 203,809 -0.02(-0.48%)
Nov 05, 2015 3.842 3.852 3.838 3.847 666,112 +0.00(+0.12%)
Nov 04, 2015 3.814 3.852 3.814 3.842 328,967 +0.01(+0.36%)
Nov 03, 2015 3.828 3.833 3.810 3.828 576,789 -0.01(-0.24%)
Nov 02, 2015 3.838 3.838 3.828 3.838 437,882 +0.00(+0.12%)
Oct 30, 2015 3.824 3.852 3.805 3.833 744,105 +0.02(+0.61%)
Oct 29, 2015 3.814 3.828 3.810 3.810 316,621 -0.00(-0.12%)
Oct 28, 2015 3.824 3.838 3.805 3.814 433,967 -0.00(-0.12%)
Oct 27, 2015 3.796 3.833 3.786 3.819 745,896 +0.03(+0.86%)
Oct 26, 2015 3.810 3.810 3.787 3.787 196,628 -0.02(-0.49%)
Oct 23, 2015 3.805 3.810 3.787 3.805 317,573 +0.01(+0.24%)
Oct 22, 2015 3.763 3.808 3.763 3.796 252,481 +0.02(+0.62%)
Oct 21, 2015 3.777 3.796 3.773 3.773 194,755 -0.00(-0.12%)
Oct 20, 2015 3.777 3.787 3.773 3.777 148,328 +0.00(+0.12%)
Oct 19, 2015 3.759 3.800 3.747 3.773 266,816 +0.02(+0.49%)
Oct 16, 2015 3.726 3.768 3.726 3.754 222,376 +0.03(+0.75%)
Oct 15, 2015 3.722 3.745 3.698 3.726 380,081 +0.00(+0.00%)
Oct 14, 2015 3.731 3.740 3.722 3.726 245,012 -0.00(-0.12%)
Oct 13, 2015 3.731 3.763 3.722 3.731 323,991 -0.02(-0.46%)
Oct 12, 2015 3.743 3.799 3.730 3.748 219,556 -0.02(-0.49%)
Oct 09, 2015 3.697 3.845 3.697 3.766 332,822 +0.07(+1.87%)
Oct 08, 2015 3.633 3.697 3.628 3.697 316,966 +0.04(+1.01%)
Oct 07, 2015 3.619 3.661 3.601 3.661 191,288 +0.04(+1.15%)
Oct 06, 2015 3.573 3.619 3.573 3.619 314,175 +0.04(+1.16%)
Oct 05, 2015 3.573 3.610 3.555 3.578 826,715 +0.01(+0.39%)
Oct 02, 2015 3.550 3.568 3.518 3.564 299,096 -0.00(-0.13%)
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.