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 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.