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 (%)
Jul 31, 2015 3.880 3.894 3.866 3.871 277,227 +0.00(+0.12%)
Jul 30, 2015 3.834 3.867 3.825 3.866 216,264 +0.02(+0.60%)
Jul 29, 2015 3.806 3.848 3.802 3.843 172,768 +0.05(+1.33%)
Jul 28, 2015 3.770 3.802 3.747 3.793 351,084 +0.04(+1.10%)
Jul 27, 2015 3.802 3.811 3.747 3.751 408,921 -0.06(-1.45%)
Jul 24, 2015 3.857 3.875 3.802 3.806 228,230 -0.06(-1.55%)
Jul 23, 2015 3.903 3.903 3.852 3.866 197,201 -0.03(-0.71%)
Jul 22, 2015 3.921 3.921 3.884 3.894 221,624 -0.03(-0.82%)
Jul 21, 2015 3.930 3.930 3.898 3.926 174,950 +0.00(+0.12%)
Jul 20, 2015 3.944 3.944 3.921 3.921 89,025 -0.03(-0.70%)
Jul 17, 2015 3.930 3.950 3.930 3.949 139,148 +0.00(+0.12%)
Jul 16, 2015 3.963 3.963 3.921 3.944 451,070 -0.01(-0.35%)
Jul 15, 2015 3.940 3.972 3.935 3.958 342,306 +0.02(+0.58%)
Jul 14, 2015 3.926 3.944 3.921 3.935 425,373 -0.00(-0.05%)
Jul 13, 2015 3.923 3.937 3.900 3.937 247,342 +0.00(+0.00%)
Jul 10, 2015 3.932 3.937 3.900 3.937 298,114 +0.01(+0.23%)
Jul 09, 2015 3.914 3.928 3.914 3.928 201,133 +0.01(+0.35%)
Jul 08, 2015 3.900 3.914 3.896 3.914 158,428 -0.02(-0.46%)
Jul 07, 2015 3.896 3.932 3.896 3.932 273,186 +0.03(+0.70%)
Jul 06, 2015 3.887 3.905 3.882 3.905 199,195 +0.00(+0.00%)
Jul 02, 2015 3.891 3.905 3.905 3.905 75,187 +0.01(+0.35%)
Jul 01, 2015 3.864 3.914 3.864 3.891 300,887 +0.03(+0.71%)
Jun 30, 2015 3.882 3.914 3.846 3.864 524,022 +0.03(+0.83%)
Jun 29, 2015 3.937 3.937 3.827 3.832 265,724 -0.12(-3.11%)
Jun 26, 2015 3.964 3.964 3.928 3.955 173,349 -0.00(-0.12%)
Jun 25, 2015 3.969 3.973 3.960 3.960 201,935 -0.00(-0.12%)
Jun 24, 2015 3.932 3.969 3.923 3.964 237,168 +0.03(+0.68%)
Jun 23, 2015 3.946 3.951 3.932 3.938 255,636 -0.02(-0.56%)
Jun 22, 2015 3.955 3.964 3.946 3.960 178,088 +0.01(+0.23%)
Jun 19, 2015 3.937 3.960 3.937 3.951 140,766 +0.00(+0.12%)
Jun 18, 2015 3.937 3.951 3.928 3.946 267,261 -0.01(-0.23%)
Jun 17, 2015 3.964 3.964 3.937 3.955 277,756 -0.01(-0.34%)
Jun 16, 2015 3.960 3.973 3.951 3.969 204,950 -0.00(-0.04%)
Jun 15, 2015 3.934 3.970 3.934 3.970 237,125 +0.01(+0.34%)
Jun 12, 2015 3.952 3.975 3.925 3.957 236,215 -0.02(-0.46%)
Jun 11, 2015 3.988 3.988 3.970 3.975 287,191 -0.01(-0.34%)
Jun 10, 2015 3.966 3.988 3.957 3.988 390,716 +0.00(+0.11%)
Jun 09, 2015 3.998 4.002 3.957 3.984 428,991 -0.02(-0.57%)
Jun 08, 2015 4.011 4.016 3.988 4.007 320,086 -0.00(-0.11%)
Jun 05, 2015 4.025 4.025 4.007 4.011 170,758 -0.01(-0.34%)
Jun 04, 2015 4.020 4.025 3.998 4.025 309,035 -0.01(-0.22%)
Jun 03, 2015 4.052 4.052 4.025 4.034 142,255 -0.03(-0.78%)
Jun 02, 2015 4.052 4.065 4.043 4.065 158,300 +0.00(+0.11%)
Jun 01, 2015 4.038 4.061 4.025 4.061 203,394 +0.03(+0.79%)
May 29, 2015 4.038 4.038 4.020 4.029 312,891 +0.00(+0.00%)
May 28, 2015 4.034 4.038 4.025 4.029 131,643 -0.01(-0.22%)
May 27, 2015 4.034 4.038 4.020 4.038 189,071 +0.00(+0.11%)
May 26, 2015 4.020 4.034 4.016 4.034 204,750 -0.00(-0.11%)
May 22, 2015 4.065 4.038 4.038 4.038 269,702 +0.01(+0.34%)
May 21, 2015 4.016 4.025 4.007 4.025 132,606 +0.00(+0.00%)
May 20, 2015 4.007 4.025 3.998 4.025 191,181 +0.02(+0.57%)
May 19, 2015 4.002 4.020 3.993 4.002 300,687 +0.00(+0.00%)
May 18, 2015 3.993 4.002 3.988 4.002 124,915 +0.00(+0.00%)
May 15, 2015 3.993 4.002 3.988 4.002 193,127 +0.01(+0.23%)
May 14, 2015 3.993 4.002 3.984 3.993 168,651 +0.00(+0.00%)
May 13, 2015 3.998 4.002 3.966 3.993 237,901 -0.00(-0.11%)
May 12, 2015 3.988 3.998 3.979 3.998 228,042 +0.01(+0.31%)
May 11, 2015 3.999 4.003 3.985 3.985 162,889 -0.02(-0.56%)
May 08, 2015 3.985 4.008 3.981 4.008 363,000 +0.03(+0.79%)
May 07, 2015 3.981 3.987 3.967 3.976 141,204 -0.02(-0.45%)
May 06, 2015 4.008 4.008 3.981 3.994 152,560 -0.03(-0.67%)
May 05, 2015 3.990 4.021 3.981 4.021 246,485 +0.02(+0.56%)
May 04, 2015 4.021 4.035 3.994 3.999 213,024 -0.03(-0.78%)
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.