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

MFS Charter Income Trust (NY: MCR )

6.234 +0.003 (+0.06%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 3, 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 30, 2016 4.489 4.489 4.489 0 +0.01(+0.12%)
Dec 29, 2016 4.463 4.484 4.463 4.484 220,189 +0.03(+0.59%)
Dec 28, 2016 4.463 4.485 4.457 4.457 506,922 +0.01(+0.12%)
Dec 27, 2016 4.452 4.478 4.447 4.452 313,156 +0.01(+0.12%)
Dec 23, 2016 4.447 4.447 4.447 0 +0.02(+0.48%)
Dec 22, 2016 4.431 4.436 4.421 4.426 265,343 +0.00(+0.00%)
Dec 21, 2016 4.405 4.431 4.405 4.426 561,948 +0.02(+0.36%)
Dec 20, 2016 4.415 4.426 4.399 4.410 162,436 -0.00(-0.10%)
Dec 19, 2016 4.419 4.425 4.414 4.414 113,444 +0.00(+0.00%)
Dec 16, 2016 4.383 4.414 4.383 4.414 147,090 +0.02(+0.48%)
Dec 15, 2016 4.409 4.409 4.393 4.393 218,357 -0.01(-0.12%)
Dec 14, 2016 4.425 4.430 4.398 4.398 242,454 -0.03(-0.62%)
Dec 13, 2016 4.419 4.430 4.404 4.426 198,524 +0.01(+0.26%)
Dec 12, 2016 4.404 4.430 4.404 4.414 183,541 -0.01(-0.12%)
Dec 09, 2016 4.393 4.419 4.367 4.419 189,734 +0.04(+0.96%)
Dec 08, 2016 4.404 4.414 4.378 4.378 223,577 -0.03(-0.71%)
Dec 07, 2016 4.367 4.425 4.367 4.409 236,904 +0.03(+0.60%)
Dec 06, 2016 4.357 4.388 4.357 4.383 161,662 +0.02(+0.48%)
Dec 05, 2016 4.341 4.372 4.341 4.362 256,083 +0.02(+0.36%)
Dec 02, 2016 4.315 4.352 4.315 4.346 198,598 +0.02(+0.36%)
Dec 01, 2016 4.351 4.362 4.330 4.330 226,449 -0.04(-0.84%)
Nov 30, 2016 4.383 4.388 4.362 4.367 303,276 +0.00(+0.00%)
Nov 29, 2016 4.367 4.378 4.362 4.367 273,368 -0.01(-0.12%)
Nov 28, 2016 4.367 4.378 4.367 4.372 281,706 +0.01(+0.24%)
Nov 25, 2016 4.330 4.362 4.330 4.362 255,079 +0.05(+1.21%)
Nov 23, 2016 4.310 4.310 4.310 0 -0.05(-1.20%)
Nov 22, 2016 4.351 4.362 4.346 4.362 209,673 +0.02(+0.36%)
Nov 21, 2016 4.336 4.362 4.336 4.346 205,814 +0.03(+0.61%)
Nov 18, 2016 4.304 4.346 4.304 4.320 232,986 +0.02(+0.49%)
Nov 17, 2016 4.268 4.310 4.262 4.299 242,393 +0.02(+0.49%)
Nov 16, 2016 4.257 4.287 4.252 4.278 277,425 +0.02(+0.45%)
Nov 15, 2016 4.236 4.268 4.226 4.259 177,398 +0.05(+1.07%)
Nov 14, 2016 4.261 4.261 4.203 4.214 297,918 -0.04(-0.97%)
Nov 11, 2016 4.250 4.271 4.245 4.255 206,767 +0.01(+0.24%)
Nov 10, 2016 4.318 4.318 4.245 4.245 432,212 -0.07(-1.56%)
Nov 09, 2016 4.302 4.327 4.302 4.312 275,620 -0.03(-0.60%)
Nov 08, 2016 4.307 4.364 4.307 4.338 212,744 +0.02(+0.48%)
Nov 07, 2016 4.328 4.338 4.307 4.318 217,442 +0.03(+0.73%)
Nov 04, 2016 4.297 4.307 4.282 4.286 96,378 +0.00(+0.00%)
Nov 03, 2016 4.300 4.312 4.281 4.286 275,354 +0.00(+0.00%)
Nov 02, 2016 4.338 4.344 4.271 4.286 356,589 -0.08(-1.78%)
Nov 01, 2016 4.375 4.375 4.344 4.364 210,237 -0.02(-0.47%)
Oct 31, 2016 4.385 4.392 4.358 4.385 223,896 +0.02(+0.36%)
Oct 28, 2016 4.369 4.375 4.353 4.369 130,770 +0.02(+0.36%)
Oct 27, 2016 4.401 4.406 4.354 4.354 220,044 -0.05(-1.06%)
Oct 26, 2016 4.401 4.411 4.385 4.401 203,464 +0.01(+0.12%)
Oct 25, 2016 4.385 4.427 4.385 4.395 154,597 +0.01(+0.24%)
Oct 24, 2016 4.406 4.406 4.380 4.385 125,253 -0.01(-0.24%)
Oct 21, 2016 4.364 4.395 4.364 4.395 115,510 +0.02(+0.36%)
Oct 20, 2016 4.395 4.395 4.369 4.380 96,558 -0.01(-0.12%)
Oct 19, 2016 4.359 4.385 4.359 4.385 387,460 +0.03(+0.60%)
Oct 18, 2016 4.395 4.395 4.354 4.359 206,975 -0.00(-0.08%)
Oct 17, 2016 4.363 4.368 4.352 4.363 140,532 +0.00(+0.00%)
Oct 14, 2016 4.394 4.394 4.358 4.363 112,923 -0.01(-0.12%)
Oct 13, 2016 4.378 4.399 4.368 4.368 126,084 -0.03(-0.70%)
Oct 12, 2016 4.409 4.413 4.394 4.399 115,159 -0.01(-0.12%)
Oct 11, 2016 4.414 4.430 4.394 4.404 213,663 -0.03(-0.70%)
Oct 10, 2016 4.419 4.449 4.419 4.435 236,347 +0.00(+0.00%)
Oct 07, 2016 4.419 4.435 4.404 4.435 106,966 +0.00(+0.00%)
Oct 06, 2016 4.425 4.444 4.409 4.435 397,838 -0.01(-0.12%)
Oct 05, 2016 4.399 4.455 4.399 4.440 235,614 +0.03(+0.70%)
Oct 04, 2016 4.445 4.455 4.404 4.409 251,578 -0.05(-1.15%)
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.