Skip to main content

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

Historical Prices

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.