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 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 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.