Skip to main content

MFS Charter Income Trust (NY: MCR )

6.240 +0.031 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.790 3.795 3.734 3.753 400,197 -0.04(-0.98%)
Aug 28, 2015 3.748 3.772 3.748 3.790 220,567 +0.02(+0.61%)
Aug 27, 2015 3.739 3.767 3.739 3.767 236,022 +0.03(+0.74%)
Aug 26, 2015 3.744 3.753 3.725 3.739 325,199 -0.00(-0.12%)
Aug 25, 2015 3.707 3.751 3.688 3.744 320,613 +0.06(+1.76%)
Aug 24, 2015 3.605 3.688 3.202 3.679 1,136,547 -0.06(-1.61%)
Aug 21, 2015 3.785 3.790 3.725 3.739 290,164 -0.04(-0.98%)
Aug 20, 2015 3.795 3.814 3.776 3.776 172,999 -0.04(-0.97%)
Aug 19, 2015 3.804 3.813 3.797 3.813 114,109 +0.01(+0.24%)
Aug 18, 2015 3.795 3.813 3.795 3.804 145,343 -0.00(-0.06%)
Aug 17, 2015 3.861 3.861 3.793 3.806 214,698 -0.05(-1.31%)
Aug 14, 2015 3.848 3.861 3.839 3.857 43,617 +0.01(+0.24%)
Aug 13, 2015 3.843 3.857 3.839 3.848 121,341 -0.01(-0.24%)
Aug 12, 2015 3.820 3.912 3.812 3.857 185,607 +0.03(+0.76%)
Aug 11, 2015 3.811 3.829 3.811 3.828 147,482 +0.01(+0.32%)
Aug 10, 2015 3.875 3.880 3.816 3.816 193,023 -0.05(-1.31%)
Aug 07, 2015 3.866 3.894 3.848 3.866 275,380 -0.00(-0.12%)
Aug 06, 2015 3.852 3.875 3.839 3.871 225,474 +0.00(+0.12%)
Aug 05, 2015 3.843 3.875 3.843 3.866 209,003 +0.01(+0.36%)
Aug 04, 2015 3.820 3.852 3.820 3.852 200,960 -0.00(-0.12%)
Aug 03, 2015 3.871 3.912 3.857 3.857 279,842 -0.01(-0.36%)
Jul 31, 2015 3.880 3.894 3.866 3.871 277,227 +0.00(+0.12%)
Jul 30, 2015 3.834 3.867 3.825 3.866 216,264 +0.02(+0.60%)
Jul 29, 2015 3.806 3.848 3.802 3.843 172,768 +0.05(+1.33%)
Jul 28, 2015 3.770 3.802 3.747 3.793 351,084 +0.04(+1.10%)
Jul 27, 2015 3.802 3.811 3.747 3.751 408,921 -0.06(-1.45%)
Jul 24, 2015 3.857 3.875 3.802 3.806 228,230 -0.06(-1.55%)
Jul 23, 2015 3.903 3.903 3.852 3.866 197,201 -0.03(-0.71%)
Jul 22, 2015 3.921 3.921 3.884 3.894 221,624 -0.03(-0.82%)
Jul 21, 2015 3.930 3.930 3.898 3.926 174,950 +0.00(+0.12%)
Jul 20, 2015 3.944 3.944 3.921 3.921 89,025 -0.03(-0.70%)
Jul 17, 2015 3.930 3.950 3.930 3.949 139,148 +0.00(+0.12%)
Jul 16, 2015 3.963 3.963 3.921 3.944 451,070 -0.01(-0.35%)
Jul 15, 2015 3.940 3.972 3.935 3.958 342,306 +0.02(+0.58%)
Jul 14, 2015 3.926 3.944 3.921 3.935 425,373 -0.00(-0.05%)
Jul 13, 2015 3.923 3.937 3.900 3.937 247,342 +0.00(+0.00%)
Jul 10, 2015 3.932 3.937 3.900 3.937 298,114 +0.01(+0.23%)
Jul 09, 2015 3.914 3.928 3.914 3.928 201,133 +0.01(+0.35%)
Jul 08, 2015 3.900 3.914 3.896 3.914 158,428 -0.02(-0.46%)
Jul 07, 2015 3.896 3.932 3.896 3.932 273,186 +0.03(+0.70%)
Jul 06, 2015 3.887 3.905 3.882 3.905 199,195 +0.00(+0.00%)
Jul 02, 2015 3.891 3.905 3.905 3.905 75,187 +0.01(+0.35%)
Jul 01, 2015 3.864 3.914 3.864 3.891 300,887 +0.03(+0.71%)
Jun 30, 2015 3.882 3.914 3.846 3.864 524,022 +0.03(+0.83%)
Jun 29, 2015 3.937 3.937 3.827 3.832 265,724 -0.12(-3.11%)
Jun 26, 2015 3.964 3.964 3.928 3.955 173,349 -0.00(-0.12%)
Jun 25, 2015 3.969 3.973 3.960 3.960 201,935 -0.00(-0.12%)
Jun 24, 2015 3.932 3.969 3.923 3.964 237,168 +0.03(+0.68%)
Jun 23, 2015 3.946 3.951 3.932 3.938 255,636 -0.02(-0.56%)
Jun 22, 2015 3.955 3.964 3.946 3.960 178,088 +0.01(+0.23%)
Jun 19, 2015 3.937 3.960 3.937 3.951 140,766 +0.00(+0.12%)
Jun 18, 2015 3.937 3.951 3.928 3.946 267,261 -0.01(-0.23%)
Jun 17, 2015 3.964 3.964 3.937 3.955 277,756 -0.01(-0.34%)
Jun 16, 2015 3.960 3.973 3.951 3.969 204,950 -0.00(-0.04%)
Jun 15, 2015 3.934 3.970 3.934 3.970 237,125 +0.01(+0.34%)
Jun 12, 2015 3.952 3.975 3.925 3.957 236,215 -0.02(-0.46%)
Jun 11, 2015 3.988 3.988 3.970 3.975 287,191 -0.01(-0.34%)
Jun 10, 2015 3.966 3.988 3.957 3.988 390,716 +0.00(+0.11%)
Jun 09, 2015 3.998 4.002 3.957 3.984 428,991 -0.02(-0.57%)
Jun 08, 2015 4.011 4.016 3.988 4.007 320,086 -0.00(-0.11%)
Jun 05, 2015 4.025 4.025 4.007 4.011 170,758 -0.01(-0.34%)
Jun 04, 2015 4.020 4.025 3.998 4.025 309,035 -0.01(-0.22%)
Jun 03, 2015 4.052 4.052 4.025 4.034 142,255 -0.03(-0.78%)
Jun 02, 2015 4.052 4.065 4.043 4.065 158,300 +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.