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

MFS Charter Income Trust (NY: MCR )

6.230 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2016 4.399 4.419 4.384 4.414 105,795 +0.02(+0.35%)
Jul 28, 2016 4.369 4.404 4.369 4.399 170,192 +0.03(+0.70%)
Jul 27, 2016 4.379 4.389 4.369 4.369 104,057 -0.02(-0.46%)
Jul 26, 2016 4.369 4.391 4.369 4.389 125,216 +0.03(+0.58%)
Jul 25, 2016 4.374 4.379 4.364 4.364 83,516 -0.02(-0.46%)
Jul 22, 2016 4.394 4.394 4.374 4.384 103,690 +0.00(+0.00%)
Jul 21, 2016 4.379 4.389 4.374 4.384 86,924 -0.01(-0.12%)
Jul 20, 2016 4.369 4.409 4.353 4.389 135,018 +0.03(+0.70%)
Jul 19, 2016 4.364 4.364 4.343 4.358 94,391 +0.00(+0.02%)
Jul 18, 2016 4.353 4.358 4.337 4.358 183,925 +0.01(+0.23%)
Jul 15, 2016 4.337 4.358 4.327 4.348 138,039 +0.02(+0.47%)
Jul 14, 2016 4.332 4.336 4.312 4.327 171,550 +0.01(+0.23%)
Jul 13, 2016 4.292 4.331 4.292 4.317 279,875 -0.01(-0.23%)
Jul 12, 2016 4.327 4.363 4.322 4.327 247,997 +0.00(+0.00%)
Jul 11, 2016 4.312 4.337 4.312 4.327 179,641 +0.01(+0.23%)
Jul 08, 2016 4.312 4.332 4.297 4.317 165,523 +0.02(+0.47%)
Jul 07, 2016 4.267 4.307 4.267 4.297 116,156 +0.02(+0.47%)
Jul 06, 2016 4.267 4.282 4.267 4.277 143,102 +0.00(+0.00%)
Jul 05, 2016 4.186 4.277 4.186 4.277 142,819 +0.00(+0.00%)
Jul 01, 2016 4.272 4.277 4.277 4.277 198,900 +0.01(+0.24%)
Jun 30, 2016 4.247 4.297 4.237 4.267 329,672 +0.03(+0.59%)
Jun 29, 2016 4.237 4.257 4.222 4.242 498,935 +0.00(+0.00%)
Jun 28, 2016 4.217 4.242 4.212 4.242 142,499 +0.05(+1.08%)
Jun 27, 2016 4.191 4.217 4.176 4.196 228,691 -0.02(-0.48%)
Jun 24, 2016 4.091 4.237 4.081 4.217 201,139 -0.04(-0.98%)
Jun 23, 2016 4.262 4.267 4.252 4.258 93,969 +0.01(+0.15%)
Jun 22, 2016 4.237 4.252 4.231 4.252 119,766 +0.02(+0.48%)
Jun 21, 2016 4.186 4.232 4.186 4.232 176,092 +0.05(+1.08%)
Jun 20, 2016 4.191 4.227 4.186 4.186 296,589 +0.02(+0.48%)
Jun 17, 2016 4.222 4.267 4.166 4.166 384,004 -0.05(-1.19%)
Jun 16, 2016 4.206 4.231 4.191 4.217 197,353 -0.02(-0.36%)
Jun 15, 2016 4.217 4.236 4.217 4.232 90,108 +0.01(+0.24%)
Jun 14, 2016 4.237 4.237 4.201 4.222 147,978 -0.01(-0.34%)
Jun 13, 2016 4.241 4.251 4.231 4.236 192,966 -0.00(-0.12%)
Jun 10, 2016 4.226 4.246 4.226 4.241 179,157 +0.00(+0.00%)
Jun 09, 2016 4.241 4.261 4.236 4.241 137,819 -0.01(-0.35%)
Jun 08, 2016 4.261 4.271 4.246 4.256 155,651 -0.00(-0.12%)
Jun 07, 2016 4.256 4.286 4.236 4.261 387,123 +0.00(+0.12%)
Jun 06, 2016 4.226 4.261 4.221 4.256 136,593 +0.02(+0.47%)
Jun 03, 2016 4.226 4.241 4.206 4.236 215,662 +0.02(+0.47%)
Jun 02, 2016 4.216 4.226 4.201 4.216 119,869 +0.00(+0.12%)
Jun 01, 2016 4.171 4.236 4.171 4.211 386,236 +0.03(+0.72%)
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%)
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.