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 (%)
Apr 29, 2016 4.066 4.091 4.056 4.091 621,651 +0.02(+0.61%)
Apr 28, 2016 4.056 4.071 4.051 4.066 230,973 +0.01(+0.24%)
Apr 27, 2016 4.051 4.061 4.051 4.056 142,685 +0.00(+0.12%)
Apr 26, 2016 4.051 4.066 4.046 4.051 252,504 +0.01(+0.24%)
Apr 25, 2016 4.037 4.071 4.037 4.042 349,553 -0.00(-0.12%)
Apr 22, 2016 4.032 4.056 4.032 4.046 137,331 +0.00(+0.00%)
Apr 21, 2016 4.042 4.051 4.027 4.046 161,465 +0.01(+0.24%)
Apr 20, 2016 4.017 4.046 4.012 4.037 333,916 +0.02(+0.61%)
Apr 19, 2016 4.012 4.017 3.987 4.012 237,549 +0.00(+0.00%)
Apr 18, 2016 4.002 4.012 3.992 4.012 133,501 +0.02(+0.49%)
Apr 15, 2016 3.997 4.007 3.992 3.992 114,459 -0.01(-0.37%)
Apr 14, 2016 3.978 4.007 3.978 4.007 113,145 +0.01(+0.37%)
Apr 13, 2016 3.968 3.992 3.968 3.992 141,360 +0.03(+0.74%)
Apr 12, 2016 3.958 3.978 3.958 3.963 237,475 +0.00(+0.00%)
Apr 11, 2016 3.973 3.978 3.963 3.963 100,936 +0.00(+0.00%)
Apr 08, 2016 3.978 3.979 3.963 3.963 136,750 -0.00(-0.12%)
Apr 07, 2016 3.973 3.987 3.953 3.968 233,939 -0.03(-0.73%)
Apr 06, 2016 3.968 3.997 3.968 3.997 306,650 +0.00(+0.12%)
Apr 05, 2016 3.943 3.992 3.943 3.992 388,907 +0.02(+0.49%)
Apr 04, 2016 3.978 3.987 3.963 3.973 147,872 +0.00(+0.12%)
Apr 01, 2016 3.958 3.982 3.958 3.968 193,180 -0.01(-0.25%)
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%)
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.