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: 4:10 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 3.973 3.982 3.966 3.978 136,199 +0.02(+0.49%)
Mar 30, 2016 3.948 3.963 3.948 3.958 193,936 +0.01(+0.25%)
Mar 29, 2016 3.914 3.958 3.914 3.948 202,674 +0.01(+0.25%)
Mar 28, 2016 3.948 3.958 3.929 3.938 121,801 -0.00(-0.12%)
Mar 24, 2016 3.978 3.943 3.943 3.943 124,068 -0.04(-0.98%)
Mar 23, 2016 3.982 4.012 3.968 3.982 389,177 -0.01(-0.37%)
Mar 22, 2016 4.002 4.007 3.987 3.997 240,902 -0.00(-0.12%)
Mar 21, 2016 3.973 4.002 3.967 4.002 241,229 +0.03(+0.86%)
Mar 18, 2016 3.963 3.992 3.963 3.968 548,778 -0.00(-0.12%)
Mar 17, 2016 3.963 3.978 3.953 3.973 216,843 +0.00(+0.00%)
Mar 16, 2016 3.934 3.973 3.932 3.973 184,009 +0.02(+0.62%)
Mar 15, 2016 3.948 3.948 3.934 3.948 73,600 +0.00(+0.10%)
Mar 14, 2016 3.935 3.954 3.926 3.944 73,162 +0.00(+0.12%)
Mar 11, 2016 3.920 3.940 3.920 3.940 191,708 +0.01(+0.37%)
Mar 10, 2016 3.935 3.935 3.910 3.925 159,677 +0.00(+0.00%)
Mar 09, 2016 3.910 3.925 3.910 3.925 144,338 +0.01(+0.37%)
Mar 08, 2016 3.901 3.915 3.901 3.910 144,499 -0.01(-0.37%)
Mar 07, 2016 3.906 3.925 3.901 3.925 391,485 +0.01(+0.37%)
Mar 04, 2016 3.867 3.910 3.867 3.910 277,469 +0.02(+0.63%)
Mar 03, 2016 3.857 3.886 3.852 3.886 261,511 +0.02(+0.63%)
Mar 02, 2016 3.852 3.862 3.818 3.862 196,791 +0.00(+0.13%)
Mar 01, 2016 3.794 3.857 3.787 3.857 406,521 +0.06(+1.66%)
Feb 29, 2016 3.770 3.808 3.763 3.794 298,160 +0.03(+0.77%)
Feb 26, 2016 3.760 3.765 3.745 3.765 99,722 +0.02(+0.52%)
Feb 25, 2016 3.731 3.745 3.726 3.745 422,522 +0.00(+0.13%)
Feb 24, 2016 3.711 3.750 3.702 3.740 430,697 +0.01(+0.26%)
Feb 23, 2016 3.692 3.731 3.689 3.731 314,448 +0.03(+0.92%)
Feb 22, 2016 3.672 3.706 3.672 3.697 272,146 +0.02(+0.66%)
Feb 19, 2016 3.648 3.677 3.648 3.672 207,885 -0.00(-0.13%)
Feb 18, 2016 3.668 3.677 3.653 3.677 388,125 +0.02(+0.66%)
Feb 17, 2016 3.634 3.653 3.634 3.653 213,348 +0.04(+1.08%)
Feb 16, 2016 3.619 3.637 3.614 3.614 137,147 -0.00(-0.01%)
Feb 12, 2016 3.605 3.615 3.615 3.615 149,600 +0.03(+0.81%)
Feb 11, 2016 3.615 3.615 3.557 3.586 208,372 -0.04(-1.06%)
Feb 10, 2016 3.644 3.663 3.624 3.624 124,707 -0.01(-0.40%)
Feb 09, 2016 3.629 3.653 3.624 3.639 173,266 -0.02(-0.53%)
Feb 08, 2016 3.653 3.687 3.621 3.658 312,567 -0.01(-0.39%)
Feb 05, 2016 3.682 3.700 3.668 3.672 113,847 -0.02(-0.52%)
Feb 04, 2016 3.697 3.711 3.672 3.692 147,473 -0.01(-0.39%)
Feb 03, 2016 3.701 3.721 3.687 3.706 244,552 +0.00(+0.13%)
Feb 02, 2016 3.735 3.735 3.692 3.701 199,308 -0.05(-1.29%)
Feb 01, 2016 3.754 3.764 3.735 3.750 229,467 -0.01(-0.38%)
Jan 29, 2016 3.721 3.769 3.711 3.764 238,951 +0.05(+1.43%)
Jan 28, 2016 3.687 3.725 3.677 3.711 280,103 +0.02(+0.65%)
Jan 27, 2016 3.653 3.701 3.653 3.687 392,606 +0.01(+0.39%)
Jan 26, 2016 3.634 3.672 3.634 3.672 461,250 +0.04(+1.20%)
Jan 25, 2016 3.639 3.642 3.618 3.629 398,823 -0.00(-0.13%)
Jan 22, 2016 3.605 3.648 3.605 3.634 293,789 +0.04(+1.21%)
Jan 21, 2016 3.552 3.600 3.538 3.591 311,899 +0.03(+0.95%)
Jan 20, 2016 3.605 3.605 3.504 3.557 480,493 -0.05(-1.34%)
Jan 19, 2016 3.639 3.639 3.595 3.605 275,360 -0.01(-0.27%)
Jan 15, 2016 3.629 3.615 3.615 3.615 395,927 -0.06(-1.69%)
Jan 14, 2016 3.672 3.706 3.643 3.677 360,459 -0.02(-0.52%)
Jan 13, 2016 3.720 3.729 3.691 3.696 277,097 -0.03(-0.90%)
Jan 12, 2016 3.734 3.734 3.710 3.729 247,150 -0.00(-0.13%)
Jan 11, 2016 3.744 3.744 3.725 3.734 399,930 -0.01(-0.26%)
Jan 08, 2016 3.729 3.753 3.710 3.744 1,356,107 +0.01(+0.38%)
Jan 07, 2016 3.696 3.734 3.696 3.729 1,123,672 +0.03(+0.91%)
Jan 06, 2016 3.667 3.739 3.664 3.696 2,000,042 +0.02(+0.52%)
Jan 05, 2016 3.634 3.682 3.634 3.677 2,263,352 +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.