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

MFS Charter Income Trust (NY: MCR )

6.290 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2015 3.816 3.821 3.760 3.779 397,429 -0.04(-0.98%)
Aug 28, 2015 3.775 3.798 3.775 3.816 219,042 +0.02(+0.62%)
Aug 27, 2015 3.765 3.793 3.765 3.793 234,390 +0.03(+0.74%)
Aug 26, 2015 3.770 3.779 3.751 3.765 322,950 -0.00(-0.12%)
Aug 25, 2015 3.733 3.777 3.714 3.770 318,396 +0.07(+1.76%)
Aug 24, 2015 3.630 3.714 3.224 3.705 1,128,687 -0.06(-1.61%)
Aug 21, 2015 3.812 3.816 3.751 3.765 288,158 -0.04(-0.98%)
Aug 20, 2015 3.821 3.841 3.802 3.802 171,803 -0.04(-0.97%)
Aug 19, 2015 3.830 3.840 3.823 3.840 113,320 +0.01(+0.24%)
Aug 18, 2015 3.821 3.840 3.821 3.830 144,338 -0.00(-0.06%)
Aug 17, 2015 3.888 3.888 3.819 3.833 213,213 -0.05(-1.31%)
Aug 14, 2015 3.874 3.888 3.865 3.884 43,315 +0.01(+0.24%)
Aug 13, 2015 3.870 3.884 3.865 3.874 120,502 -0.01(-0.24%)
Aug 12, 2015 3.847 3.939 3.838 3.884 184,323 +0.03(+0.76%)
Aug 11, 2015 3.837 3.856 3.837 3.854 146,462 +0.01(+0.32%)
Aug 10, 2015 3.902 3.907 3.842 3.842 191,688 -0.05(-1.31%)
Aug 07, 2015 3.893 3.921 3.874 3.893 273,476 -0.00(-0.12%)
Aug 06, 2015 3.879 3.902 3.865 3.898 223,915 +0.00(+0.12%)
Aug 05, 2015 3.870 3.902 3.870 3.893 207,557 +0.01(+0.36%)
Aug 04, 2015 3.847 3.879 3.847 3.879 199,571 -0.00(-0.12%)
Aug 03, 2015 3.898 3.939 3.884 3.884 277,907 -0.01(-0.36%)
Jul 31, 2015 3.907 3.921 3.893 3.898 275,310 +0.00(+0.12%)
Jul 30, 2015 3.861 3.894 3.851 3.893 214,768 +0.02(+0.60%)
Jul 29, 2015 3.833 3.874 3.828 3.870 171,573 +0.05(+1.33%)
Jul 28, 2015 3.796 3.828 3.773 3.819 348,656 +0.04(+1.10%)
Jul 27, 2015 3.828 3.837 3.773 3.777 406,093 -0.06(-1.45%)
Jul 24, 2015 3.884 3.902 3.828 3.833 226,652 -0.06(-1.55%)
Jul 23, 2015 3.930 3.930 3.879 3.893 195,838 -0.03(-0.71%)
Jul 22, 2015 3.949 3.949 3.912 3.921 220,091 -0.03(-0.82%)
Jul 21, 2015 3.958 3.958 3.925 3.953 173,740 +0.00(+0.12%)
Jul 20, 2015 3.972 3.972 3.949 3.949 88,409 -0.03(-0.70%)
Jul 17, 2015 3.958 3.978 3.958 3.976 138,186 +0.00(+0.12%)
Jul 16, 2015 3.990 3.990 3.949 3.972 447,951 -0.01(-0.35%)
Jul 15, 2015 3.967 3.999 3.962 3.986 339,939 +0.02(+0.58%)
Jul 14, 2015 3.953 3.972 3.949 3.962 422,432 -0.00(-0.05%)
Jul 13, 2015 3.951 3.964 3.928 3.964 245,631 +0.00(+0.00%)
Jul 10, 2015 3.960 3.964 3.928 3.964 296,052 +0.01(+0.23%)
Jul 09, 2015 3.941 3.955 3.941 3.955 199,742 +0.01(+0.35%)
Jul 08, 2015 3.928 3.941 3.923 3.941 157,332 -0.02(-0.46%)
Jul 07, 2015 3.923 3.960 3.923 3.960 271,296 +0.03(+0.70%)
Jul 06, 2015 3.914 3.932 3.909 3.932 197,818 +0.00(+0.00%)
Jul 02, 2015 3.918 3.932 3.932 3.932 74,667 +0.01(+0.35%)
Jul 01, 2015 3.891 3.941 3.891 3.918 298,806 +0.03(+0.71%)
Jun 30, 2015 3.909 3.941 3.873 3.891 520,398 +0.03(+0.83%)
Jun 29, 2015 3.964 3.964 3.854 3.859 263,886 -0.12(-3.11%)
Jun 26, 2015 3.992 3.992 3.955 3.983 172,150 -0.00(-0.12%)
Jun 25, 2015 3.997 4.001 3.987 3.987 200,539 -0.00(-0.12%)
Jun 24, 2015 3.960 3.997 3.951 3.992 235,528 +0.03(+0.68%)
Jun 23, 2015 3.974 3.978 3.960 3.965 253,868 -0.02(-0.56%)
Jun 22, 2015 3.983 3.992 3.974 3.987 176,856 +0.01(+0.23%)
Jun 19, 2015 3.964 3.987 3.964 3.978 139,793 +0.00(+0.12%)
Jun 18, 2015 3.964 3.978 3.955 3.974 265,412 -0.01(-0.23%)
Jun 17, 2015 3.992 3.992 3.964 3.983 275,835 -0.01(-0.34%)
Jun 16, 2015 3.987 4.001 3.978 3.997 203,532 -0.00(-0.04%)
Jun 15, 2015 3.962 3.998 3.962 3.998 235,485 +0.01(+0.34%)
Jun 12, 2015 3.980 4.003 3.952 3.984 234,581 -0.02(-0.46%)
Jun 11, 2015 4.016 4.016 3.998 4.003 285,205 -0.01(-0.34%)
Jun 10, 2015 3.993 4.016 3.984 4.016 388,014 +0.00(+0.11%)
Jun 09, 2015 4.025 4.029 3.984 4.012 426,024 -0.02(-0.56%)
Jun 08, 2015 4.039 4.044 4.016 4.034 317,872 -0.00(-0.11%)
Jun 05, 2015 4.053 4.053 4.034 4.039 169,577 -0.01(-0.34%)
Jun 04, 2015 4.048 4.053 4.025 4.053 306,897 -0.01(-0.22%)
Jun 03, 2015 4.080 4.080 4.053 4.062 141,271 -0.03(-0.78%)
Jun 02, 2015 4.080 4.094 4.071 4.094 157,205 +0.00(+0.11%)
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.