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

MFS Charter Income Trust (NY: MCR )

6.209 -0.031 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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, 2016 4.409 4.435 4.409 4.419 228,764 +0.01(+0.11%)
Aug 30, 2016 4.419 4.430 4.409 4.414 167,613 -0.01(-0.23%)
Aug 29, 2016 4.404 4.440 4.404 4.425 365,556 +0.02(+0.35%)
Aug 26, 2016 4.399 4.419 4.394 4.409 310,681 +0.02(+0.35%)
Aug 25, 2016 4.394 4.409 4.393 4.394 139,399 +0.01(+0.23%)
Aug 24, 2016 4.419 4.419 4.379 4.384 293,623 -0.05(-1.03%)
Aug 23, 2016 4.414 4.430 4.409 4.430 196,239 +0.02(+0.34%)
Aug 22, 2016 4.394 4.414 4.394 4.414 105,099 +0.02(+0.35%)
Aug 19, 2016 4.394 4.404 4.389 4.399 105,343 +0.00(+0.00%)
Aug 18, 2016 4.384 4.404 4.384 4.399 110,812 +0.01(+0.12%)
Aug 17, 2016 4.399 4.404 4.394 4.394 82,648 +0.00(+0.00%)
Aug 16, 2016 4.379 4.394 4.374 4.394 86,112 +0.02(+0.38%)
Aug 15, 2016 4.372 4.383 4.370 4.377 135,052 +0.01(+0.23%)
Aug 12, 2016 4.362 4.383 4.357 4.367 104,647 +0.01(+0.12%)
Aug 11, 2016 4.357 4.367 4.357 4.362 175,293 +0.01(+0.12%)
Aug 10, 2016 4.357 4.383 4.352 4.357 203,979 -0.02(-0.35%)
Aug 09, 2016 4.347 4.372 4.344 4.372 146,780 +0.02(+0.46%)
Aug 08, 2016 4.367 4.383 4.347 4.352 199,828 -0.01(-0.23%)
Aug 05, 2016 4.352 4.367 4.337 4.362 105,146 +0.03(+0.70%)
Aug 04, 2016 4.342 4.342 4.322 4.332 224,956 +0.01(+0.23%)
Aug 03, 2016 4.317 4.337 4.307 4.322 91,861 +0.00(+0.00%)
Aug 02, 2016 4.362 4.365 4.322 4.322 275,083 -0.05(-1.15%)
Aug 01, 2016 4.388 4.388 4.352 4.372 235,315 -0.01(-0.23%)
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%)
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.