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 +0.031 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Sep 30, 2015 3.666 3.685 3.615 3.620 529,850 -0.03(-0.90%)
Sep 29, 2015 3.685 3.701 3.629 3.652 323,594 -0.04(-1.14%)
Sep 28, 2015 3.760 3.760 3.694 3.694 200,449 -0.07(-1.74%)
Sep 25, 2015 3.769 3.797 3.755 3.760 197,205 +0.00(+0.00%)
Sep 24, 2015 3.755 3.783 3.727 3.760 557,809 -0.00(-0.12%)
Sep 23, 2015 3.774 3.788 3.764 3.764 158,594 -0.01(-0.37%)
Sep 22, 2015 3.746 3.783 3.741 3.778 267,588 +0.02(+0.48%)
Sep 21, 2015 3.764 3.778 3.758 3.760 130,123 +0.01(+0.26%)
Sep 18, 2015 3.750 3.764 3.741 3.750 98,888 -0.03(-0.86%)
Sep 17, 2015 3.713 3.783 3.708 3.783 235,842 +0.07(+1.76%)
Sep 16, 2015 3.722 3.736 3.708 3.718 188,467 +0.00(+0.13%)
Sep 15, 2015 3.727 3.735 3.704 3.713 463,346 -0.01(-0.33%)
Sep 14, 2015 3.753 3.753 3.721 3.725 412,846 -0.02(-0.62%)
Sep 11, 2015 3.744 3.748 3.734 3.748 158,742 +0.02(+0.50%)
Sep 10, 2015 3.734 3.751 3.725 3.730 142,114 +0.00(+0.12%)
Sep 09, 2015 3.744 3.748 3.716 3.725 186,784 -0.01(-0.37%)
Sep 08, 2015 3.776 3.785 3.739 3.739 518,141 -0.03(-0.74%)
Sep 04, 2015 3.790 3.767 3.767 3.767 191,221 -0.05(-1.33%)
Sep 03, 2015 3.809 3.818 3.809 3.818 158,903 +0.01(+0.37%)
Sep 02, 2015 3.781 3.804 3.777 3.804 129,648 +0.01(+0.27%)
Sep 01, 2015 3.739 3.799 3.739 3.794 203,413 +0.04(+1.09%)
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%)
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.