Skip to main content

MFS Charter Income Trust (NY: MCR )

6.245 +0.005 (+0.08%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 3.956 3.965 3.934 3.934 458,073 -0.04(-0.90%)
Mar 30, 2015 3.970 3.983 3.965 3.970 105,395 +0.00(+0.00%)
Mar 27, 2015 3.952 3.983 3.947 3.970 279,847 +0.00(+0.11%)
Mar 26, 2015 3.943 3.965 3.938 3.965 361,814 +0.00(+0.11%)
Mar 25, 2015 3.938 3.961 3.938 3.961 396,503 +0.03(+0.68%)
Mar 24, 2015 3.947 3.956 3.934 3.934 543,011 -0.00(-0.11%)
Mar 23, 2015 3.943 3.943 3.929 3.938 237,270 -0.01(-0.34%)
Mar 20, 2015 3.907 3.952 3.907 3.952 227,169 +0.04(+1.03%)
Mar 19, 2015 3.920 3.925 3.862 3.911 361,064 -0.02(-0.46%)
Mar 18, 2015 3.925 3.934 3.911 3.929 146,006 -0.00(-0.11%)
Mar 17, 2015 3.916 3.934 3.916 3.934 145,008 +0.01(+0.17%)
Mar 16, 2015 3.936 3.940 3.909 3.927 242,013 -0.02(-0.56%)
Mar 13, 2015 3.932 3.949 3.918 3.949 222,667 +0.02(+0.57%)
Mar 12, 2015 3.932 3.936 3.918 3.927 232,605 +0.00(+0.00%)
Mar 11, 2015 3.949 3.949 3.918 3.927 257,080 -0.02(-0.45%)
Mar 10, 2015 3.963 3.980 3.927 3.945 156,640 -0.04(-1.11%)
Mar 09, 2015 3.980 3.998 3.958 3.989 362,866 +0.00(+0.00%)
Mar 06, 2015 3.963 3.989 3.945 3.989 218,269 +0.01(+0.34%)
Mar 05, 2015 3.972 3.976 3.954 3.976 238,586 -0.00(-0.11%)
Mar 04, 2015 3.967 3.980 3.954 3.980 309,463 +0.00(+0.00%)
Mar 03, 2015 3.985 3.994 3.972 3.980 523,221 -0.02(-0.56%)
Mar 02, 2015 3.994 4.003 3.980 4.003 234,123 +0.01(+0.33%)
Feb 27, 2015 3.963 3.989 3.945 3.989 363,901 +0.03(+0.79%)
Feb 26, 2015 3.940 3.967 3.940 3.958 226,584 +0.01(+0.34%)
Feb 25, 2015 3.954 3.958 3.927 3.945 212,875 -0.01(-0.23%)
Feb 24, 2015 3.918 3.954 3.918 3.954 204,004 +0.04(+0.91%)
Feb 23, 2015 3.923 3.936 3.914 3.918 298,895 -0.03(-0.68%)
Feb 20, 2015 3.900 3.945 3.900 3.945 361,578 +0.04(+1.02%)
Feb 19, 2015 3.900 3.923 3.900 3.905 248,419 +0.00(+0.00%)
Feb 18, 2015 3.923 3.932 3.896 3.905 477,408 -0.03(-0.68%)
Feb 17, 2015 3.923 3.936 3.909 3.932 391,098 -0.01(-0.28%)
Feb 13, 2015 3.907 3.943 3.943 3.943 803,619 +0.08(+1.95%)
Feb 12, 2015 3.876 3.881 3.859 3.867 219,069 +0.00(+0.00%)
Feb 11, 2015 3.859 3.872 3.850 3.867 213,887 +0.00(+0.00%)
Feb 10, 2015 3.850 3.867 3.845 3.867 290,823 +0.01(+0.23%)
Feb 09, 2015 3.841 3.872 3.841 3.859 293,519 +0.01(+0.23%)
Feb 06, 2015 3.867 3.876 3.850 3.850 258,905 -0.02(-0.46%)
Feb 05, 2015 3.859 3.876 3.854 3.867 451,493 +0.01(+0.23%)
Feb 04, 2015 3.885 3.894 3.859 3.859 515,247 -0.04(-0.91%)
Feb 03, 2015 3.881 3.898 3.881 3.894 254,902 +0.01(+0.23%)
Feb 02, 2015 3.881 3.890 3.872 3.885 323,779 +0.00(+0.11%)
Jan 30, 2015 3.876 3.903 3.872 3.881 408,905 -0.02(-0.45%)
Jan 29, 2015 3.867 3.898 3.867 3.898 312,317 +0.04(+0.92%)
Jan 28, 2015 3.876 3.894 3.863 3.863 266,620 -0.02(-0.46%)
Jan 27, 2015 3.872 3.886 3.867 3.881 237,585 -0.01(-0.23%)
Jan 26, 2015 3.863 3.890 3.863 3.890 381,301 +0.03(+0.69%)
Jan 23, 2015 3.867 3.885 3.863 3.863 311,879 +0.00(+0.11%)
Jan 22, 2015 3.859 3.881 3.850 3.859 240,410 +0.02(+0.46%)
Jan 21, 2015 3.823 3.867 3.823 3.841 334,819 +0.00(+0.12%)
Jan 20, 2015 3.828 3.854 3.823 3.836 411,730 +0.00(+0.00%)
Jan 16, 2015 3.801 3.841 3.801 3.836 223,038 +0.03(+0.81%)
Jan 15, 2015 3.867 3.867 3.801 3.805 772,482 -0.06(-1.49%)
Jan 14, 2015 3.867 3.884 3.854 3.863 560,099 -0.06(-1.47%)
Jan 13, 2015 3.885 3.921 3.876 3.921 264,649 +0.03(+0.85%)
Jan 12, 2015 3.887 3.905 3.883 3.887 334,326 +0.00(+0.00%)
Jan 09, 2015 3.879 3.887 3.861 3.887 286,623 +0.01(+0.23%)
Jan 08, 2015 3.883 3.887 3.870 3.879 240,083 -0.01(-0.34%)
Jan 07, 2015 3.865 3.892 3.839 3.892 204,954 +0.02(+0.45%)
Jan 06, 2015 3.870 3.874 3.835 3.874 475,673 -0.00(-0.11%)
Jan 05, 2015 3.989 3.989 3.874 3.879 586,180 -0.12(-2.97%)
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.