Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 4.367 4.388 4.352 4.383 106,561 +0.02(+0.35%)
Jul 28, 2016 4.337 4.372 4.337 4.367 171,424 +0.03(+0.70%)
Jul 27, 2016 4.347 4.357 4.337 4.337 104,810 -0.02(-0.46%)
Jul 26, 2016 4.337 4.359 4.337 4.357 126,123 +0.03(+0.58%)
Jul 25, 2016 4.342 4.347 4.332 4.332 84,121 -0.02(-0.46%)
Jul 22, 2016 4.362 4.362 4.342 4.352 104,441 +0.00(+0.00%)
Jul 21, 2016 4.347 4.357 4.342 4.352 87,553 -0.01(-0.12%)
Jul 20, 2016 4.337 4.377 4.322 4.357 135,995 +0.03(+0.70%)
Jul 19, 2016 4.332 4.332 4.312 4.327 95,075 +0.00(+0.02%)
Jul 18, 2016 4.321 4.326 4.306 4.326 185,256 +0.01(+0.23%)
Jul 15, 2016 4.306 4.326 4.296 4.316 139,038 +0.02(+0.47%)
Jul 14, 2016 4.301 4.305 4.281 4.296 172,792 +0.01(+0.23%)
Jul 13, 2016 4.261 4.300 4.261 4.286 281,901 -0.01(-0.23%)
Jul 12, 2016 4.296 4.331 4.291 4.296 249,793 +0.00(+0.00%)
Jul 11, 2016 4.281 4.306 4.281 4.296 180,941 +0.01(+0.23%)
Jul 08, 2016 4.281 4.301 4.266 4.286 166,722 +0.02(+0.47%)
Jul 07, 2016 4.236 4.276 4.236 4.266 116,997 +0.02(+0.47%)
Jul 06, 2016 4.236 4.251 4.236 4.246 144,138 +0.00(+0.00%)
Jul 05, 2016 4.156 4.246 4.156 4.246 143,853 +0.00(+0.00%)
Jul 01, 2016 4.241 4.246 4.246 4.246 200,340 +0.01(+0.24%)
Jun 30, 2016 4.216 4.266 4.206 4.236 332,058 +0.03(+0.59%)
Jun 29, 2016 4.206 4.226 4.191 4.211 502,547 +0.00(+0.00%)
Jun 28, 2016 4.186 4.211 4.181 4.211 143,531 +0.05(+1.08%)
Jun 27, 2016 4.161 4.186 4.146 4.166 230,347 -0.02(-0.48%)
Jun 24, 2016 4.061 4.206 4.051 4.186 202,595 -0.04(-0.98%)
Jun 23, 2016 4.231 4.236 4.221 4.228 94,649 +0.01(+0.15%)
Jun 22, 2016 4.206 4.221 4.201 4.221 120,633 +0.02(+0.48%)
Jun 21, 2016 4.156 4.201 4.156 4.201 177,367 +0.05(+1.08%)
Jun 20, 2016 4.161 4.196 4.156 4.156 298,736 +0.02(+0.48%)
Jun 17, 2016 4.191 4.236 4.136 4.136 386,784 -0.05(-1.19%)
Jun 16, 2016 4.176 4.200 4.161 4.186 198,782 -0.01(-0.36%)
Jun 15, 2016 4.186 4.206 4.186 4.201 90,760 +0.01(+0.24%)
Jun 14, 2016 4.206 4.206 4.171 4.191 149,049 -0.01(-0.34%)
Jun 13, 2016 4.211 4.220 4.201 4.206 194,363 -0.00(-0.12%)
Jun 10, 2016 4.196 4.215 4.196 4.211 180,454 +0.00(+0.00%)
Jun 09, 2016 4.211 4.230 4.206 4.211 138,817 -0.01(-0.35%)
Jun 08, 2016 4.230 4.240 4.216 4.225 156,777 -0.00(-0.12%)
Jun 07, 2016 4.225 4.255 4.206 4.230 389,926 +0.00(+0.12%)
Jun 06, 2016 4.196 4.230 4.191 4.225 137,582 +0.02(+0.47%)
Jun 03, 2016 4.196 4.211 4.176 4.206 217,224 +0.02(+0.47%)
Jun 02, 2016 4.186 4.196 4.171 4.186 120,737 +0.00(+0.12%)
Jun 01, 2016 4.141 4.206 4.141 4.181 389,032 +0.03(+0.72%)
May 31, 2016 4.156 4.161 4.136 4.151 182,202 +0.00(+0.12%)
May 27, 2016 4.131 4.146 4.146 4.146 145,410 +0.00(+0.12%)
May 26, 2016 4.161 4.161 4.131 4.141 218,668 -0.02(-0.48%)
May 25, 2016 4.131 4.166 4.131 4.161 139,157 +0.01(+0.36%)
May 24, 2016 4.131 4.146 4.121 4.146 171,858 +0.01(+0.24%)
May 23, 2016 4.086 4.136 4.081 4.136 710,672 +0.05(+1.22%)
May 20, 2016 4.081 4.091 4.072 4.086 273,535 +0.00(+0.00%)
May 19, 2016 4.096 4.106 4.076 4.086 283,903 -0.03(-0.84%)
May 18, 2016 4.091 4.121 4.091 4.121 211,353 +0.02(+0.61%)
May 17, 2016 4.086 4.106 4.085 4.096 390,655 +0.01(+0.26%)
May 16, 2016 4.061 4.106 4.061 4.086 309,355 +0.02(+0.61%)
May 13, 2016 4.076 4.076 4.059 4.061 127,787 -0.00(-0.12%)
May 12, 2016 4.076 4.081 4.061 4.066 249,607 +0.00(+0.00%)
May 11, 2016 4.071 4.076 4.061 4.066 157,712 +0.00(+0.12%)
May 10, 2016 4.056 4.081 4.056 4.061 253,486 +0.00(+0.00%)
May 09, 2016 4.076 4.076 4.056 4.061 221,547 -0.00(-0.12%)
May 06, 2016 4.061 4.076 4.056 4.066 528,711 -0.00(-0.12%)
May 05, 2016 4.061 4.086 4.061 4.071 343,178 +0.01(+0.24%)
May 04, 2016 4.086 4.086 4.056 4.061 230,206 -0.02(-0.48%)
May 03, 2016 4.096 4.096 4.071 4.081 384,997 -0.01(-0.36%)
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.