Skip to main content

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.402 4.427 4.397 4.417 304,254 +0.03(+0.58%)
Sep 29, 2016 4.391 4.412 4.371 4.391 176,340 +0.00(+0.08%)
Sep 28, 2016 4.361 4.391 4.361 4.388 172,203 +0.03(+0.62%)
Sep 27, 2016 4.351 4.366 4.330 4.361 379,226 +0.01(+0.12%)
Sep 26, 2016 4.351 4.366 4.348 4.356 145,630 -0.01(-0.20%)
Sep 23, 2016 4.366 4.371 4.356 4.365 184,422 -0.00(-0.03%)
Sep 22, 2016 4.366 4.371 4.356 4.366 155,009 +0.02(+0.47%)
Sep 21, 2016 4.310 4.345 4.307 4.345 345,286 +0.03(+0.71%)
Sep 20, 2016 4.305 4.315 4.294 4.315 126,918 +0.03(+0.64%)
Sep 19, 2016 4.277 4.308 4.272 4.288 275,358 +0.02(+0.36%)
Sep 16, 2016 4.237 4.278 4.237 4.272 188,372 -0.01(-0.12%)
Sep 15, 2016 4.282 4.308 4.277 4.277 140,789 -0.01(-0.24%)
Sep 14, 2016 4.282 4.299 4.272 4.288 177,258 +0.00(+0.00%)
Sep 13, 2016 4.338 4.338 4.262 4.288 310,192 -0.06(-1.40%)
Sep 12, 2016 4.348 4.359 4.277 4.348 320,489 -0.01(-0.23%)
Sep 09, 2016 4.409 4.414 4.339 4.359 163,035 -0.05(-1.15%)
Sep 08, 2016 4.404 4.419 4.404 4.409 208,425 +0.00(+0.00%)
Sep 07, 2016 4.404 4.414 4.399 4.409 314,484 +0.01(+0.23%)
Sep 06, 2016 4.414 4.419 4.399 4.399 244,122 -0.02(-0.34%)
Sep 02, 2016 4.414 4.414 4.414 4.414 164,562 -0.01(-0.23%)
Sep 01, 2016 4.430 4.435 4.414 4.425 170,528 +0.01(+0.11%)
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%)
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.