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

MFS Charter Income Trust (NY: MCR )

6.440 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2017 4.772 4.772 4.772 0 +0.00(+0.00%)
Dec 28, 2017 4.772 4.783 4.772 4.772 134,241 -0.01(-0.24%)
Dec 27, 2017 4.772 4.783 4.760 4.783 203,389 +0.01(+0.24%)
Dec 26, 2017 4.766 4.772 4.755 4.772 317,546 +0.01(+0.12%)
Dec 22, 2017 4.755 4.766 4.751 4.766 129,595 +0.02(+0.36%)
Dec 21, 2017 4.738 4.763 4.738 4.749 227,221 +0.00(+0.00%)
Dec 20, 2017 4.732 4.755 4.727 4.749 239,912 +0.02(+0.36%)
Dec 19, 2017 4.760 4.760 4.715 4.732 337,102 -0.02(-0.45%)
Dec 18, 2017 4.765 4.781 4.748 4.754 221,355 +0.01(+0.12%)
Dec 15, 2017 4.754 4.765 4.748 4.748 244,161 -0.02(-0.35%)
Dec 14, 2017 4.765 4.770 4.748 4.765 151,729 -0.01(-0.12%)
Dec 13, 2017 4.742 4.776 4.742 4.770 194,383 +0.03(+0.59%)
Dec 12, 2017 4.748 4.754 4.737 4.742 375,680 +0.00(+0.00%)
Dec 11, 2017 4.754 4.770 4.737 4.742 379,463 -0.01(-0.23%)
Dec 08, 2017 4.754 4.765 4.726 4.754 339,642 +0.00(+0.00%)
Dec 07, 2017 4.759 4.765 4.748 4.754 178,889 -0.01(-0.12%)
Dec 06, 2017 4.742 4.759 4.737 4.759 199,974 +0.02(+0.35%)
Dec 05, 2017 4.720 4.742 4.715 4.742 161,675 +0.02(+0.35%)
Dec 04, 2017 4.737 4.748 4.720 4.726 120,976 -0.02(-0.35%)
Dec 01, 2017 4.698 4.742 4.698 4.742 223,691 +0.05(+1.07%)
Nov 30, 2017 4.737 4.747 4.692 4.692 531,854 -0.04(-0.94%)
Nov 29, 2017 4.742 4.742 4.715 4.737 411,729 +0.00(+0.00%)
Nov 28, 2017 4.737 4.742 4.726 4.737 243,993 +0.01(+0.12%)
Nov 27, 2017 4.726 4.735 4.720 4.731 318,465 +0.01(+0.24%)
Nov 24, 2017 4.737 4.742 4.720 4.720 134,114 -0.01(-0.24%)
Nov 22, 2017 4.714 4.731 4.713 4.731 140,522 +0.02(+0.47%)
Nov 21, 2017 4.709 4.726 4.703 4.709 164,658 +0.00(+0.00%)
Nov 20, 2017 4.720 4.737 4.692 4.709 258,336 +0.00(+0.00%)
Nov 17, 2017 4.692 4.726 4.689 4.709 159,199 +0.02(+0.36%)
Nov 16, 2017 4.675 4.698 4.675 4.692 174,664 +0.02(+0.36%)
Nov 15, 2017 4.659 4.675 4.631 4.675 162,948 +0.01(+0.24%)
Nov 14, 2017 4.686 4.692 4.653 4.664 167,887 -0.03(-0.57%)
Nov 13, 2017 4.713 4.724 4.683 4.691 175,834 -0.04(-0.82%)
Nov 10, 2017 4.708 4.730 4.708 4.730 90,911 +0.02(+0.35%)
Nov 09, 2017 4.746 4.746 4.713 4.713 189,787 -0.04(-0.93%)
Nov 08, 2017 4.752 4.763 4.742 4.758 283,222 +0.01(+0.23%)
Nov 07, 2017 4.763 4.768 4.746 4.746 302,115 -0.02(-0.47%)
Nov 06, 2017 4.741 4.774 4.741 4.769 244,979 +0.03(+0.58%)
Nov 03, 2017 4.758 4.769 4.741 4.741 159,926 -0.03(-0.58%)
Nov 02, 2017 4.763 4.769 4.735 4.769 227,195 +0.01(+0.12%)
Nov 01, 2017 4.752 4.769 4.746 4.763 229,264 +0.02(+0.47%)
Oct 31, 2017 4.746 4.763 4.741 4.741 180,954 +0.00(+0.00%)
Oct 30, 2017 4.758 4.763 4.741 4.741 188,592 -0.02(-0.35%)
Oct 27, 2017 4.746 4.769 4.746 4.758 150,757 +0.01(+0.12%)
Oct 26, 2017 4.769 4.769 4.741 4.752 146,456 -0.01(-0.12%)
Oct 25, 2017 4.785 4.788 4.746 4.758 115,544 -0.03(-0.69%)
Oct 24, 2017 4.802 4.802 4.785 4.791 148,362 -0.01(-0.12%)
Oct 23, 2017 4.791 4.807 4.791 4.796 139,256 +0.01(+0.12%)
Oct 20, 2017 4.802 4.802 4.789 4.791 112,121 -0.02(-0.35%)
Oct 19, 2017 4.774 4.807 4.774 4.807 151,283 +0.03(+0.58%)
Oct 18, 2017 4.802 4.807 4.780 4.780 220,064 -0.02(-0.46%)
Oct 17, 2017 4.802 4.802 4.791 4.802 131,361 +0.01(+0.25%)
Oct 16, 2017 4.790 4.795 4.779 4.790 153,530 +0.00(+0.00%)
Oct 13, 2017 4.779 4.801 4.768 4.790 176,113 +0.01(+0.23%)
Oct 12, 2017 4.779 4.779 4.756 4.779 157,373 +0.00(+0.06%)
Oct 11, 2017 4.768 4.787 4.756 4.776 306,726 +0.01(+0.17%)
Oct 10, 2017 4.762 4.779 4.751 4.768 364,148 +0.02(+0.35%)
Oct 09, 2017 4.768 4.775 4.751 4.751 124,680 -0.03(-0.58%)
Oct 06, 2017 4.746 4.779 4.746 4.779 194,523 +0.03(+0.70%)
Oct 05, 2017 4.762 4.762 4.746 4.746 123,574 -0.02(-0.35%)
Oct 04, 2017 4.779 4.784 4.757 4.762 142,325 -0.02(-0.35%)
Oct 03, 2017 4.790 4.791 4.768 4.779 160,676 -0.01(-0.12%)
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.