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

MFS Charter Income Trust (NY: MCR )

6.290 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2015 3.910 3.942 3.874 3.892 520,255 +0.03(+0.83%)
Jun 29, 2015 3.965 3.965 3.855 3.860 263,814 -0.12(-3.11%)
Jun 26, 2015 3.993 3.993 3.956 3.984 172,103 -0.00(-0.12%)
Jun 25, 2015 3.998 4.002 3.988 3.988 200,484 -0.00(-0.12%)
Jun 24, 2015 3.961 3.998 3.952 3.993 235,464 +0.03(+0.68%)
Jun 23, 2015 3.975 3.979 3.961 3.966 253,799 -0.02(-0.56%)
Jun 22, 2015 3.984 3.993 3.975 3.988 176,808 +0.01(+0.23%)
Jun 19, 2015 3.965 3.988 3.965 3.979 139,755 +0.00(+0.12%)
Jun 18, 2015 3.965 3.979 3.956 3.975 265,340 -0.01(-0.23%)
Jun 17, 2015 3.993 3.993 3.965 3.984 275,760 -0.01(-0.34%)
Jun 16, 2015 3.988 4.002 3.979 3.998 203,476 -0.00(-0.04%)
Jun 15, 2015 3.963 3.999 3.963 3.999 235,421 +0.01(+0.34%)
Jun 12, 2015 3.981 4.004 3.954 3.985 234,517 -0.02(-0.46%)
Jun 11, 2015 4.017 4.017 3.999 4.004 285,127 -0.01(-0.34%)
Jun 10, 2015 3.995 4.017 3.985 4.017 387,908 +0.00(+0.11%)
Jun 09, 2015 4.026 4.030 3.985 4.013 425,908 -0.02(-0.56%)
Jun 08, 2015 4.040 4.045 4.017 4.036 317,785 -0.00(-0.11%)
Jun 05, 2015 4.054 4.054 4.036 4.040 169,530 -0.01(-0.34%)
Jun 04, 2015 4.049 4.054 4.026 4.054 306,814 -0.01(-0.22%)
Jun 03, 2015 4.081 4.081 4.054 4.063 141,232 -0.03(-0.78%)
Jun 02, 2015 4.081 4.095 4.072 4.095 157,162 +0.00(+0.11%)
Jun 01, 2015 4.068 4.090 4.054 4.090 201,932 +0.03(+0.79%)
May 29, 2015 4.068 4.068 4.049 4.058 310,642 +0.00(+0.00%)
May 28, 2015 4.063 4.068 4.054 4.058 130,697 -0.01(-0.22%)
May 27, 2015 4.063 4.068 4.049 4.068 187,712 +0.00(+0.11%)
May 26, 2015 4.049 4.063 4.045 4.063 203,278 -0.00(-0.11%)
May 22, 2015 4.095 4.068 4.068 4.068 267,763 +0.01(+0.34%)
May 21, 2015 4.045 4.054 4.036 4.054 131,653 +0.00(+0.00%)
May 20, 2015 4.036 4.054 4.026 4.054 189,807 +0.02(+0.57%)
May 19, 2015 4.031 4.049 4.022 4.031 298,526 +0.00(+0.00%)
May 18, 2015 4.022 4.031 4.017 4.031 124,017 +0.00(+0.00%)
May 15, 2015 4.022 4.031 4.017 4.031 191,739 +0.01(+0.23%)
May 14, 2015 4.022 4.031 4.013 4.022 167,438 +0.00(+0.00%)
May 13, 2015 4.026 4.031 3.995 4.022 236,191 -0.00(-0.11%)
May 12, 2015 4.017 4.026 4.008 4.026 226,403 +0.01(+0.31%)
May 11, 2015 4.028 4.032 4.014 4.014 161,719 -0.02(-0.56%)
May 08, 2015 4.014 4.037 4.010 4.037 360,391 +0.03(+0.79%)
May 07, 2015 4.010 4.016 3.996 4.005 140,189 -0.02(-0.45%)
May 06, 2015 4.037 4.037 4.010 4.023 151,463 -0.03(-0.67%)
May 05, 2015 4.019 4.050 4.010 4.050 244,714 +0.02(+0.56%)
May 04, 2015 4.050 4.064 4.023 4.028 211,493 -0.03(-0.78%)
May 01, 2015 4.055 4.064 4.028 4.059 376,635 +0.00(+0.11%)
Apr 30, 2015 4.068 4.068 4.041 4.055 394,359 -0.00(-0.11%)
Apr 29, 2015 4.064 4.068 4.046 4.059 175,222 -0.01(-0.33%)
Apr 28, 2015 4.100 4.100 4.059 4.073 277,223 -0.02(-0.55%)
Apr 27, 2015 4.100 4.105 4.086 4.096 165,970 -0.02(-0.55%)
Apr 24, 2015 4.086 4.118 4.082 4.118 289,673 +0.03(+0.66%)
Apr 23, 2015 4.091 4.096 4.088 4.091 179,321 +0.00(+0.00%)
Apr 22, 2015 4.073 4.091 4.073 4.091 207,126 +0.02(+0.44%)
Apr 21, 2015 4.064 4.077 4.064 4.073 176,765 +0.01(+0.22%)
Apr 20, 2015 4.064 4.077 4.055 4.064 329,216 +0.00(+0.00%)
Apr 17, 2015 4.055 4.068 4.050 4.064 369,294 +0.01(+0.22%)
Apr 16, 2015 4.046 4.059 4.046 4.055 213,579 +0.01(+0.22%)
Apr 15, 2015 4.019 4.046 4.014 4.046 264,478 +0.03(+0.68%)
Apr 14, 2015 4.014 4.028 4.014 4.019 244,457 +0.01(+0.17%)
Apr 13, 2015 3.989 4.016 3.989 4.012 333,375 +0.01(+0.34%)
Apr 10, 2015 3.989 4.003 3.976 3.998 163,110 +0.01(+0.23%)
Apr 09, 2015 3.976 3.989 3.976 3.989 137,696 +0.01(+0.34%)
Apr 08, 2015 3.971 3.989 3.967 3.976 141,125 -0.01(-0.23%)
Apr 07, 2015 3.958 3.985 3.958 3.985 108,491 +0.03(+0.68%)
Apr 06, 2015 3.953 3.971 3.953 3.958 121,983 -0.00(-0.11%)
Apr 02, 2015 3.958 3.962 3.962 3.962 1,231,514 +0.00(+0.00%)
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.