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

MFS Charter Income Trust (NY: MCR )

6.209 -0.031 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 3.879 3.893 3.865 3.870 277,303 +0.00(+0.12%)
Jul 30, 2015 3.833 3.866 3.824 3.865 216,323 +0.02(+0.60%)
Jul 29, 2015 3.805 3.847 3.801 3.842 172,815 +0.05(+1.33%)
Jul 28, 2015 3.769 3.801 3.746 3.792 351,180 +0.04(+1.10%)
Jul 27, 2015 3.801 3.810 3.746 3.750 409,033 -0.06(-1.45%)
Jul 24, 2015 3.856 3.874 3.801 3.805 228,293 -0.06(-1.55%)
Jul 23, 2015 3.902 3.902 3.851 3.865 197,255 -0.03(-0.71%)
Jul 22, 2015 3.920 3.920 3.883 3.893 221,684 -0.03(-0.82%)
Jul 21, 2015 3.929 3.929 3.897 3.925 174,998 +0.00(+0.12%)
Jul 20, 2015 3.943 3.943 3.920 3.920 89,049 -0.03(-0.70%)
Jul 17, 2015 3.929 3.949 3.929 3.948 139,187 +0.00(+0.12%)
Jul 16, 2015 3.962 3.962 3.920 3.943 451,194 -0.01(-0.35%)
Jul 15, 2015 3.939 3.971 3.934 3.957 342,400 +0.02(+0.58%)
Jul 14, 2015 3.925 3.943 3.920 3.934 425,490 -0.00(-0.05%)
Jul 13, 2015 3.922 3.936 3.899 3.936 247,409 +0.00(+0.00%)
Jul 10, 2015 3.931 3.936 3.899 3.936 298,195 +0.01(+0.23%)
Jul 09, 2015 3.913 3.927 3.913 3.927 201,188 +0.01(+0.35%)
Jul 08, 2015 3.899 3.913 3.895 3.913 158,471 -0.02(-0.46%)
Jul 07, 2015 3.895 3.931 3.895 3.931 273,261 +0.03(+0.70%)
Jul 06, 2015 3.886 3.904 3.881 3.904 199,250 +0.00(+0.00%)
Jul 02, 2015 3.890 3.904 3.904 3.904 75,207 +0.01(+0.35%)
Jul 01, 2015 3.863 3.913 3.863 3.890 300,969 +0.03(+0.71%)
Jun 30, 2015 3.881 3.913 3.845 3.863 524,165 +0.03(+0.83%)
Jun 29, 2015 3.936 3.936 3.826 3.831 265,797 -0.12(-3.11%)
Jun 26, 2015 3.963 3.963 3.927 3.954 173,396 -0.00(-0.12%)
Jun 25, 2015 3.968 3.972 3.959 3.959 201,991 -0.00(-0.12%)
Jun 24, 2015 3.931 3.968 3.922 3.963 237,233 +0.03(+0.68%)
Jun 23, 2015 3.945 3.950 3.931 3.937 255,706 -0.02(-0.56%)
Jun 22, 2015 3.954 3.963 3.945 3.959 178,137 +0.01(+0.23%)
Jun 19, 2015 3.936 3.959 3.936 3.950 140,805 +0.00(+0.12%)
Jun 18, 2015 3.936 3.950 3.927 3.945 267,334 -0.01(-0.23%)
Jun 17, 2015 3.963 3.963 3.936 3.954 277,832 -0.01(-0.34%)
Jun 16, 2015 3.959 3.972 3.950 3.968 205,006 -0.00(-0.04%)
Jun 15, 2015 3.933 3.969 3.933 3.969 237,190 +0.01(+0.34%)
Jun 12, 2015 3.951 3.974 3.924 3.956 236,280 -0.02(-0.46%)
Jun 11, 2015 3.987 3.987 3.969 3.974 287,270 -0.01(-0.34%)
Jun 10, 2015 3.965 3.987 3.956 3.987 390,823 +0.00(+0.11%)
Jun 09, 2015 3.996 4.000 3.956 3.983 429,109 -0.02(-0.56%)
Jun 08, 2015 4.010 4.015 3.987 4.005 320,173 -0.00(-0.11%)
Jun 05, 2015 4.024 4.024 4.005 4.010 170,804 -0.01(-0.34%)
Jun 04, 2015 4.019 4.024 3.996 4.024 309,119 -0.01(-0.22%)
Jun 03, 2015 4.051 4.051 4.024 4.033 142,294 -0.03(-0.78%)
Jun 02, 2015 4.051 4.064 4.042 4.064 158,343 +0.00(+0.11%)
Jun 01, 2015 4.037 4.060 4.024 4.060 203,449 +0.03(+0.79%)
May 29, 2015 4.037 4.037 4.019 4.028 312,977 +0.00(+0.00%)
May 28, 2015 4.033 4.037 4.024 4.028 131,679 -0.01(-0.22%)
May 27, 2015 4.033 4.037 4.019 4.037 189,123 +0.00(+0.11%)
May 26, 2015 4.019 4.033 4.015 4.033 204,806 -0.00(-0.11%)
May 22, 2015 4.064 4.037 4.037 4.037 269,775 +0.01(+0.34%)
May 21, 2015 4.015 4.024 4.005 4.024 132,643 +0.00(+0.00%)
May 20, 2015 4.005 4.024 3.996 4.024 191,233 +0.02(+0.57%)
May 19, 2015 4.001 4.019 3.992 4.001 300,770 +0.00(+0.00%)
May 18, 2015 3.992 4.001 3.987 4.001 124,949 +0.00(+0.00%)
May 15, 2015 3.992 4.001 3.987 4.001 193,180 +0.01(+0.23%)
May 14, 2015 3.992 4.001 3.983 3.992 168,697 +0.00(+0.00%)
May 13, 2015 3.996 4.001 3.965 3.992 237,966 -0.00(-0.11%)
May 12, 2015 3.987 3.996 3.978 3.996 228,105 +0.01(+0.31%)
May 11, 2015 3.998 4.002 3.984 3.984 162,934 -0.02(-0.56%)
May 08, 2015 3.984 4.007 3.980 4.007 363,099 +0.03(+0.79%)
May 07, 2015 3.980 3.986 3.966 3.975 141,243 -0.02(-0.45%)
May 06, 2015 4.007 4.007 3.980 3.993 152,601 -0.03(-0.67%)
May 05, 2015 3.989 4.020 3.980 4.020 246,553 +0.02(+0.56%)
May 04, 2015 4.020 4.034 3.993 3.998 213,082 -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.