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 4.369 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.