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

MFS Charter Income Trust (NY: MCR )

6.255 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2016 4.186 4.191 4.166 4.181 180,893 +0.01(+0.12%)
May 27, 2016 4.161 4.176 4.176 4.176 144,365 +0.00(+0.12%)
May 26, 2016 4.191 4.191 4.161 4.171 217,096 -0.02(-0.48%)
May 25, 2016 4.161 4.196 4.161 4.191 138,157 +0.02(+0.36%)
May 24, 2016 4.161 4.176 4.151 4.176 170,623 +0.01(+0.24%)
May 23, 2016 4.116 4.166 4.111 4.166 705,564 +0.05(+1.22%)
May 20, 2016 4.111 4.121 4.101 4.116 271,569 +0.00(+0.00%)
May 19, 2016 4.126 4.136 4.106 4.116 281,863 -0.04(-0.84%)
May 18, 2016 4.121 4.151 4.121 4.151 209,834 +0.03(+0.61%)
May 17, 2016 4.116 4.136 4.114 4.126 387,847 +0.01(+0.26%)
May 16, 2016 4.091 4.135 4.091 4.115 307,132 +0.02(+0.61%)
May 13, 2016 4.106 4.106 4.088 4.091 126,868 -0.00(-0.12%)
May 12, 2016 4.106 4.110 4.091 4.096 247,813 +0.00(+0.00%)
May 11, 2016 4.101 4.106 4.091 4.096 156,578 +0.00(+0.12%)
May 10, 2016 4.086 4.110 4.086 4.091 251,664 +0.00(+0.00%)
May 09, 2016 4.106 4.106 4.086 4.091 219,954 -0.00(-0.12%)
May 06, 2016 4.091 4.106 4.086 4.096 524,911 -0.00(-0.12%)
May 05, 2016 4.091 4.115 4.091 4.101 340,711 +0.01(+0.24%)
May 04, 2016 4.115 4.115 4.086 4.091 228,551 -0.02(-0.48%)
May 03, 2016 4.125 4.125 4.101 4.110 382,229 -0.01(-0.36%)
May 02, 2016 4.120 4.135 4.106 4.125 622,161 +0.00(+0.12%)
Apr 29, 2016 4.096 4.120 4.086 4.120 617,183 +0.02(+0.61%)
Apr 28, 2016 4.086 4.101 4.081 4.096 229,313 +0.01(+0.24%)
Apr 27, 2016 4.081 4.091 4.081 4.086 141,660 +0.00(+0.12%)
Apr 26, 2016 4.081 4.096 4.076 4.081 250,689 +0.01(+0.24%)
Apr 25, 2016 4.066 4.101 4.066 4.071 347,040 -0.00(-0.12%)
Apr 22, 2016 4.061 4.086 4.061 4.076 136,344 +0.00(+0.00%)
Apr 21, 2016 4.071 4.081 4.056 4.076 160,305 +0.01(+0.24%)
Apr 20, 2016 4.046 4.076 4.041 4.066 331,516 +0.02(+0.61%)
Apr 19, 2016 4.041 4.046 4.016 4.041 235,841 +0.00(+0.00%)
Apr 18, 2016 4.031 4.041 4.021 4.041 132,541 +0.02(+0.49%)
Apr 15, 2016 4.026 4.036 4.021 4.021 113,636 -0.01(-0.37%)
Apr 14, 2016 4.006 4.036 4.006 4.036 112,332 +0.01(+0.37%)
Apr 13, 2016 3.997 4.021 3.997 4.021 140,344 +0.03(+0.74%)
Apr 12, 2016 3.987 4.006 3.987 3.992 235,768 +0.00(+0.00%)
Apr 11, 2016 4.001 4.006 3.992 3.992 100,211 +0.00(+0.00%)
Apr 08, 2016 4.006 4.008 3.992 3.992 135,768 -0.00(-0.12%)
Apr 07, 2016 4.001 4.016 3.982 3.997 232,257 -0.03(-0.73%)
Apr 06, 2016 3.997 4.026 3.997 4.026 304,446 +0.00(+0.12%)
Apr 05, 2016 3.972 4.021 3.972 4.021 386,112 +0.02(+0.49%)
Apr 04, 2016 4.006 4.016 3.992 4.001 146,809 +0.00(+0.12%)
Apr 01, 2016 3.987 4.011 3.987 3.997 191,792 -0.01(-0.25%)
Mar 31, 2016 4.001 4.011 3.995 4.006 135,220 +0.02(+0.49%)
Mar 30, 2016 3.977 3.992 3.977 3.987 192,542 +0.01(+0.25%)
Mar 29, 2016 3.942 3.987 3.942 3.977 201,217 +0.01(+0.25%)
Mar 28, 2016 3.977 3.987 3.957 3.967 120,926 -0.00(-0.12%)
Mar 24, 2016 4.006 3.972 3.972 3.972 123,176 -0.04(-0.98%)
Mar 23, 2016 4.011 4.041 3.997 4.011 386,380 -0.01(-0.37%)
Mar 22, 2016 4.031 4.036 4.016 4.026 239,171 -0.00(-0.12%)
Mar 21, 2016 4.002 4.031 3.996 4.031 239,496 +0.03(+0.86%)
Mar 18, 2016 3.992 4.021 3.992 3.997 544,833 -0.00(-0.12%)
Mar 17, 2016 3.992 4.006 3.982 4.001 215,284 +0.00(+0.00%)
Mar 16, 2016 3.962 4.001 3.960 4.001 182,686 +0.02(+0.62%)
Mar 15, 2016 3.977 3.977 3.962 3.977 73,071 +0.00(+0.10%)
Mar 14, 2016 3.963 3.983 3.955 3.973 72,636 +0.00(+0.12%)
Mar 11, 2016 3.949 3.968 3.949 3.968 190,330 +0.01(+0.37%)
Mar 10, 2016 3.963 3.963 3.939 3.953 158,529 +0.00(+0.00%)
Mar 09, 2016 3.939 3.953 3.939 3.953 143,301 +0.01(+0.37%)
Mar 08, 2016 3.929 3.944 3.929 3.939 143,460 -0.01(-0.37%)
Mar 07, 2016 3.934 3.953 3.929 3.953 388,671 +0.01(+0.37%)
Mar 04, 2016 3.895 3.939 3.895 3.939 275,475 +0.02(+0.62%)
Mar 03, 2016 3.885 3.914 3.880 3.914 259,632 +0.02(+0.63%)
Mar 02, 2016 3.880 3.890 3.846 3.890 195,377 +0.00(+0.13%)
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.