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 4.369 4.389 4.353 4.384 106,532 +0.02(+0.35%)
Jul 28, 2016 4.338 4.374 4.338 4.369 171,377 +0.03(+0.70%)
Jul 27, 2016 4.348 4.359 4.338 4.338 104,781 -0.02(-0.46%)
Jul 26, 2016 4.338 4.360 4.338 4.359 126,088 +0.03(+0.58%)
Jul 25, 2016 4.343 4.348 4.333 4.333 84,098 -0.02(-0.46%)
Jul 22, 2016 4.364 4.364 4.343 4.353 104,412 +0.00(+0.00%)
Jul 21, 2016 4.348 4.359 4.343 4.353 87,529 -0.01(-0.12%)
Jul 20, 2016 4.338 4.379 4.323 4.359 135,958 +0.03(+0.70%)
Jul 19, 2016 4.333 4.333 4.313 4.328 95,049 +0.00(+0.02%)
Jul 18, 2016 4.322 4.327 4.307 4.327 185,205 +0.01(+0.23%)
Jul 15, 2016 4.307 4.327 4.297 4.317 139,000 +0.02(+0.47%)
Jul 14, 2016 4.302 4.306 4.282 4.297 172,745 +0.01(+0.23%)
Jul 13, 2016 4.262 4.301 4.262 4.287 281,824 -0.01(-0.23%)
Jul 12, 2016 4.297 4.332 4.292 4.297 249,724 +0.00(+0.00%)
Jul 11, 2016 4.282 4.307 4.282 4.297 180,892 +0.01(+0.23%)
Jul 08, 2016 4.282 4.302 4.267 4.287 166,676 +0.02(+0.47%)
Jul 07, 2016 4.237 4.277 4.237 4.267 116,965 +0.02(+0.47%)
Jul 06, 2016 4.237 4.252 4.237 4.247 144,099 +0.00(+0.00%)
Jul 05, 2016 4.157 4.247 4.157 4.247 143,813 +0.00(+0.00%)
Jul 01, 2016 4.242 4.247 4.247 4.247 200,285 +0.01(+0.24%)
Jun 30, 2016 4.217 4.267 4.207 4.237 331,967 +0.03(+0.59%)
Jun 29, 2016 4.207 4.227 4.192 4.212 502,410 +0.00(+0.00%)
Jun 28, 2016 4.187 4.212 4.182 4.212 143,491 +0.05(+1.08%)
Jun 27, 2016 4.162 4.187 4.147 4.167 230,284 -0.02(-0.48%)
Jun 24, 2016 4.062 4.207 4.052 4.187 202,540 -0.04(-0.98%)
Jun 23, 2016 4.232 4.237 4.222 4.229 94,623 +0.01(+0.15%)
Jun 22, 2016 4.207 4.222 4.202 4.222 120,600 +0.02(+0.48%)
Jun 21, 2016 4.157 4.202 4.157 4.202 177,318 +0.05(+1.08%)
Jun 20, 2016 4.162 4.197 4.157 4.157 298,654 +0.02(+0.48%)
Jun 17, 2016 4.192 4.237 4.137 4.137 386,678 -0.05(-1.19%)
Jun 16, 2016 4.177 4.201 4.162 4.187 198,728 -0.01(-0.36%)
Jun 15, 2016 4.187 4.207 4.187 4.202 90,736 +0.01(+0.24%)
Jun 14, 2016 4.207 4.207 4.172 4.192 149,008 -0.01(-0.34%)
Jun 13, 2016 4.212 4.222 4.202 4.207 194,310 -0.00(-0.12%)
Jun 10, 2016 4.197 4.217 4.197 4.212 180,405 +0.00(+0.00%)
Jun 09, 2016 4.212 4.232 4.207 4.212 138,779 -0.01(-0.35%)
Jun 08, 2016 4.232 4.241 4.217 4.227 156,734 -0.00(-0.12%)
Jun 07, 2016 4.227 4.256 4.207 4.232 389,820 +0.00(+0.12%)
Jun 06, 2016 4.197 4.232 4.192 4.227 137,544 +0.02(+0.47%)
Jun 03, 2016 4.197 4.212 4.177 4.207 217,164 +0.02(+0.47%)
Jun 02, 2016 4.187 4.197 4.172 4.187 120,704 +0.00(+0.12%)
Jun 01, 2016 4.142 4.207 4.142 4.182 388,926 +0.03(+0.72%)
May 31, 2016 4.157 4.162 4.137 4.152 182,152 +0.00(+0.12%)
May 27, 2016 4.132 4.147 4.147 4.147 145,371 +0.00(+0.12%)
May 26, 2016 4.162 4.162 4.132 4.142 218,608 -0.02(-0.48%)
May 25, 2016 4.132 4.167 4.132 4.162 139,119 +0.01(+0.36%)
May 24, 2016 4.132 4.147 4.122 4.147 171,811 +0.01(+0.24%)
May 23, 2016 4.088 4.137 4.083 4.137 710,478 +0.05(+1.22%)
May 20, 2016 4.083 4.092 4.073 4.088 273,460 +0.00(+0.00%)
May 19, 2016 4.097 4.107 4.078 4.088 283,825 -0.03(-0.84%)
May 18, 2016 4.092 4.122 4.092 4.122 211,295 +0.02(+0.61%)
May 17, 2016 4.088 4.107 4.086 4.097 390,548 +0.01(+0.26%)
May 16, 2016 4.062 4.107 4.062 4.087 309,271 +0.02(+0.61%)
May 13, 2016 4.077 4.077 4.060 4.062 127,752 -0.00(-0.12%)
May 12, 2016 4.077 4.082 4.062 4.067 249,539 +0.00(+0.00%)
May 11, 2016 4.072 4.077 4.062 4.067 157,669 +0.00(+0.12%)
May 10, 2016 4.057 4.082 4.057 4.062 253,417 +0.00(+0.00%)
May 09, 2016 4.077 4.077 4.057 4.062 221,486 -0.00(-0.12%)
May 06, 2016 4.062 4.077 4.057 4.067 528,567 -0.00(-0.12%)
May 05, 2016 4.062 4.087 4.062 4.072 343,084 +0.01(+0.24%)
May 04, 2016 4.087 4.087 4.057 4.062 230,143 -0.02(-0.48%)
May 03, 2016 4.097 4.097 4.072 4.082 384,891 -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.