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

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2016 3.974 3.984 3.967 3.979 136,161 +0.02(+0.49%)
Mar 30, 2016 3.949 3.964 3.949 3.959 193,883 +0.01(+0.25%)
Mar 29, 2016 3.915 3.959 3.915 3.949 202,619 +0.01(+0.25%)
Mar 28, 2016 3.949 3.959 3.930 3.940 121,768 -0.00(-0.12%)
Mar 24, 2016 3.979 3.944 3.944 3.944 124,034 -0.04(-0.98%)
Mar 23, 2016 3.984 4.013 3.969 3.984 389,071 -0.01(-0.37%)
Mar 22, 2016 4.003 4.008 3.988 3.998 240,837 -0.00(-0.12%)
Mar 21, 2016 3.974 4.003 3.968 4.003 241,163 +0.03(+0.86%)
Mar 18, 2016 3.964 3.993 3.964 3.969 548,628 -0.00(-0.12%)
Mar 17, 2016 3.964 3.979 3.954 3.974 216,784 +0.00(+0.00%)
Mar 16, 2016 3.935 3.974 3.933 3.974 183,959 +0.02(+0.62%)
Mar 15, 2016 3.949 3.949 3.935 3.949 73,580 +0.00(+0.10%)
Mar 14, 2016 3.936 3.955 3.927 3.946 73,142 +0.00(+0.12%)
Mar 11, 2016 3.921 3.941 3.921 3.941 191,656 +0.01(+0.37%)
Mar 10, 2016 3.936 3.936 3.912 3.926 159,633 +0.00(+0.00%)
Mar 09, 2016 3.912 3.926 3.912 3.926 144,299 +0.01(+0.37%)
Mar 08, 2016 3.902 3.916 3.902 3.912 144,459 -0.01(-0.37%)
Mar 07, 2016 3.907 3.926 3.902 3.926 391,378 +0.01(+0.37%)
Mar 04, 2016 3.868 3.912 3.868 3.912 277,394 +0.02(+0.62%)
Mar 03, 2016 3.858 3.887 3.853 3.887 261,440 +0.02(+0.63%)
Mar 02, 2016 3.853 3.863 3.819 3.863 196,737 +0.00(+0.13%)
Mar 01, 2016 3.795 3.858 3.788 3.858 406,410 +0.06(+1.66%)
Feb 29, 2016 3.771 3.809 3.764 3.795 298,079 +0.03(+0.77%)
Feb 26, 2016 3.761 3.766 3.746 3.766 99,695 +0.02(+0.52%)
Feb 25, 2016 3.732 3.746 3.727 3.746 422,407 +0.00(+0.13%)
Feb 24, 2016 3.712 3.751 3.703 3.741 430,579 +0.01(+0.26%)
Feb 23, 2016 3.693 3.732 3.690 3.732 314,362 +0.03(+0.92%)
Feb 22, 2016 3.673 3.707 3.673 3.698 272,072 +0.02(+0.66%)
Feb 19, 2016 3.649 3.678 3.649 3.673 207,828 -0.00(-0.13%)
Feb 18, 2016 3.669 3.678 3.654 3.678 388,019 +0.02(+0.67%)
Feb 17, 2016 3.635 3.654 3.635 3.654 213,290 +0.04(+1.08%)
Feb 16, 2016 3.620 3.638 3.615 3.615 137,110 -0.00(-0.01%)
Feb 12, 2016 3.606 3.616 3.616 3.616 149,559 +0.03(+0.81%)
Feb 11, 2016 3.616 3.616 3.558 3.587 208,315 -0.04(-1.06%)
Feb 10, 2016 3.645 3.664 3.625 3.625 124,673 -0.01(-0.40%)
Feb 09, 2016 3.630 3.654 3.625 3.640 173,219 -0.02(-0.53%)
Feb 08, 2016 3.654 3.688 3.622 3.659 312,481 -0.01(-0.39%)
Feb 05, 2016 3.683 3.701 3.669 3.673 113,816 -0.02(-0.52%)
Feb 04, 2016 3.698 3.712 3.673 3.693 147,433 -0.01(-0.39%)
Feb 03, 2016 3.702 3.722 3.688 3.707 244,485 +0.00(+0.13%)
Feb 02, 2016 3.736 3.736 3.693 3.702 199,254 -0.05(-1.29%)
Feb 01, 2016 3.755 3.765 3.736 3.751 229,404 -0.01(-0.38%)
Jan 29, 2016 3.722 3.770 3.712 3.765 238,886 +0.05(+1.43%)
Jan 28, 2016 3.688 3.727 3.678 3.712 280,026 +0.02(+0.65%)
Jan 27, 2016 3.654 3.702 3.654 3.688 392,499 +0.01(+0.39%)
Jan 26, 2016 3.635 3.673 3.635 3.673 461,124 +0.04(+1.20%)
Jan 25, 2016 3.640 3.643 3.619 3.630 398,714 -0.00(-0.13%)
Jan 22, 2016 3.606 3.649 3.606 3.635 293,709 +0.04(+1.21%)
Jan 21, 2016 3.553 3.601 3.539 3.592 311,813 +0.03(+0.95%)
Jan 20, 2016 3.606 3.606 3.505 3.558 480,361 -0.05(-1.34%)
Jan 19, 2016 3.640 3.640 3.596 3.606 275,284 -0.01(-0.26%)
Jan 15, 2016 3.630 3.616 3.616 3.616 395,819 -0.06(-1.69%)
Jan 14, 2016 3.673 3.707 3.644 3.678 360,360 -0.02(-0.52%)
Jan 13, 2016 3.721 3.730 3.692 3.697 277,021 -0.03(-0.90%)
Jan 12, 2016 3.735 3.735 3.711 3.730 247,082 -0.00(-0.13%)
Jan 11, 2016 3.745 3.745 3.726 3.735 399,821 -0.01(-0.26%)
Jan 08, 2016 3.730 3.754 3.711 3.745 1,355,736 +0.01(+0.38%)
Jan 07, 2016 3.697 3.735 3.697 3.730 1,123,365 +0.03(+0.91%)
Jan 06, 2016 3.668 3.740 3.665 3.697 1,999,495 +0.02(+0.52%)
Jan 05, 2016 3.635 3.683 3.635 3.678 2,262,733 +0.05(+1.45%)
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.