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

MFS Charter Income Trust (NY: MCR )

6.299 -0.001 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2016 4.382 4.387 4.361 4.366 303,359 +0.00(+0.00%)
Nov 29, 2016 4.366 4.376 4.361 4.366 273,443 -0.01(-0.12%)
Nov 28, 2016 4.366 4.376 4.366 4.371 281,783 +0.01(+0.24%)
Nov 25, 2016 4.329 4.361 4.329 4.361 255,149 +0.05(+1.21%)
Nov 23, 2016 4.308 4.308 4.308 0 -0.05(-1.20%)
Nov 22, 2016 4.350 4.361 4.345 4.361 209,730 +0.02(+0.36%)
Nov 21, 2016 4.335 4.361 4.335 4.345 205,870 +0.03(+0.61%)
Nov 18, 2016 4.303 4.345 4.303 4.319 233,050 +0.02(+0.49%)
Nov 17, 2016 4.267 4.308 4.261 4.298 242,459 +0.02(+0.49%)
Nov 16, 2016 4.256 4.286 4.251 4.277 277,501 +0.02(+0.45%)
Nov 15, 2016 4.235 4.267 4.225 4.258 177,446 +0.05(+1.07%)
Nov 14, 2016 4.259 4.259 4.202 4.213 297,999 -0.04(-0.97%)
Nov 11, 2016 4.249 4.270 4.244 4.254 206,823 +0.01(+0.24%)
Nov 10, 2016 4.316 4.316 4.244 4.244 432,331 -0.07(-1.56%)
Nov 09, 2016 4.301 4.326 4.301 4.311 275,696 -0.03(-0.60%)
Nov 08, 2016 4.306 4.363 4.306 4.337 212,802 +0.02(+0.48%)
Nov 07, 2016 4.327 4.337 4.306 4.316 217,502 +0.03(+0.73%)
Nov 04, 2016 4.296 4.306 4.281 4.285 96,405 +0.00(+0.00%)
Nov 03, 2016 4.299 4.311 4.280 4.285 275,430 +0.00(+0.00%)
Nov 02, 2016 4.337 4.343 4.270 4.285 356,687 -0.08(-1.78%)
Nov 01, 2016 4.373 4.373 4.342 4.363 210,295 -0.02(-0.47%)
Oct 31, 2016 4.384 4.391 4.357 4.384 223,957 +0.02(+0.36%)
Oct 28, 2016 4.368 4.373 4.351 4.368 130,805 +0.02(+0.36%)
Oct 27, 2016 4.399 4.405 4.353 4.353 220,104 -0.05(-1.06%)
Oct 26, 2016 4.399 4.410 4.384 4.399 203,519 +0.01(+0.12%)
Oct 25, 2016 4.384 4.425 4.384 4.394 154,639 +0.01(+0.24%)
Oct 24, 2016 4.405 4.405 4.379 4.384 125,287 -0.01(-0.24%)
Oct 21, 2016 4.363 4.394 4.363 4.394 115,541 +0.02(+0.36%)
Oct 20, 2016 4.394 4.394 4.368 4.379 96,584 -0.01(-0.12%)
Oct 19, 2016 4.358 4.384 4.358 4.384 387,566 +0.03(+0.60%)
Oct 18, 2016 4.394 4.394 4.353 4.358 207,031 -0.00(-0.08%)
Oct 17, 2016 4.361 4.367 4.351 4.361 140,571 +0.00(+0.00%)
Oct 14, 2016 4.392 4.392 4.356 4.361 112,954 -0.01(-0.12%)
Oct 13, 2016 4.377 4.398 4.367 4.367 126,118 -0.03(-0.70%)
Oct 12, 2016 4.408 4.412 4.392 4.398 115,191 -0.01(-0.12%)
Oct 11, 2016 4.413 4.428 4.392 4.403 213,722 -0.03(-0.70%)
Oct 10, 2016 4.418 4.447 4.418 4.434 236,412 +0.00(+0.00%)
Oct 07, 2016 4.418 4.434 4.403 4.434 106,996 +0.00(+0.00%)
Oct 06, 2016 4.423 4.443 4.408 4.434 397,947 -0.01(-0.12%)
Oct 05, 2016 4.398 4.454 4.398 4.439 235,678 +0.03(+0.70%)
Oct 04, 2016 4.444 4.454 4.403 4.408 251,647 -0.05(-1.15%)
Oct 03, 2016 4.449 4.459 4.423 4.459 131,643 +0.01(+0.23%)
Sep 30, 2016 4.434 4.459 4.428 4.449 302,067 +0.03(+0.58%)
Sep 29, 2016 4.423 4.444 4.403 4.423 175,072 +0.00(+0.08%)
Sep 28, 2016 4.392 4.423 4.392 4.420 170,965 +0.03(+0.62%)
Sep 27, 2016 4.382 4.398 4.361 4.392 376,500 +0.01(+0.12%)
Sep 26, 2016 4.382 4.398 4.379 4.387 144,583 -0.01(-0.20%)
Sep 23, 2016 4.398 4.403 4.387 4.396 183,097 -0.00(-0.03%)
Sep 22, 2016 4.398 4.403 4.387 4.398 153,895 +0.02(+0.47%)
Sep 21, 2016 4.341 4.377 4.338 4.377 342,804 +0.03(+0.71%)
Sep 20, 2016 4.336 4.346 4.325 4.346 126,006 +0.03(+0.64%)
Sep 19, 2016 4.308 4.339 4.303 4.319 273,378 +0.02(+0.36%)
Sep 16, 2016 4.268 4.309 4.268 4.303 187,018 -0.01(-0.12%)
Sep 15, 2016 4.314 4.339 4.308 4.308 139,777 -0.01(-0.24%)
Sep 14, 2016 4.314 4.331 4.303 4.319 175,984 +0.00(+0.00%)
Sep 13, 2016 4.370 4.370 4.293 4.319 307,962 -0.06(-1.40%)
Sep 12, 2016 4.380 4.390 4.308 4.380 318,186 -0.01(-0.23%)
Sep 09, 2016 4.441 4.446 4.371 4.390 161,863 -0.05(-1.15%)
Sep 08, 2016 4.436 4.451 4.436 4.441 206,927 +0.00(+0.00%)
Sep 07, 2016 4.436 4.446 4.431 4.441 312,224 +0.01(+0.23%)
Sep 06, 2016 4.446 4.451 4.431 4.431 242,368 -0.02(-0.34%)
Sep 02, 2016 4.446 4.446 4.446 4.446 163,380 -0.01(-0.23%)
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.