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 (%)
Jan 29, 2016 3.748 3.796 3.738 3.791 237,234 +0.05(+1.43%)
Jan 28, 2016 3.714 3.752 3.704 3.738 278,090 +0.02(+0.65%)
Jan 27, 2016 3.680 3.728 3.680 3.714 389,784 +0.01(+0.39%)
Jan 26, 2016 3.660 3.699 3.660 3.699 457,935 +0.04(+1.20%)
Jan 25, 2016 3.665 3.668 3.644 3.655 395,956 -0.00(-0.13%)
Jan 22, 2016 3.631 3.675 3.631 3.660 291,677 +0.04(+1.21%)
Jan 21, 2016 3.578 3.626 3.563 3.617 309,657 +0.03(+0.95%)
Jan 20, 2016 3.631 3.631 3.529 3.583 477,039 -0.05(-1.34%)
Jan 19, 2016 3.665 3.665 3.621 3.631 273,381 -0.01(-0.27%)
Jan 15, 2016 3.655 3.641 3.641 3.641 393,081 -0.06(-1.69%)
Jan 14, 2016 3.699 3.732 3.670 3.703 357,868 -0.02(-0.52%)
Jan 13, 2016 3.747 3.756 3.718 3.723 275,105 -0.03(-0.90%)
Jan 12, 2016 3.761 3.761 3.737 3.756 245,373 -0.00(-0.13%)
Jan 11, 2016 3.771 3.771 3.752 3.761 397,056 -0.01(-0.26%)
Jan 08, 2016 3.756 3.780 3.737 3.771 1,346,360 +0.01(+0.38%)
Jan 07, 2016 3.723 3.761 3.723 3.756 1,115,596 +0.03(+0.91%)
Jan 06, 2016 3.694 3.766 3.691 3.723 1,985,667 +0.02(+0.52%)
Jan 05, 2016 3.660 3.708 3.660 3.703 2,247,084 +0.05(+1.45%)
Jan 04, 2016 3.655 3.699 3.626 3.650 2,001,330 -0.02(-0.52%)
Dec 31, 2015 3.674 3.670 3.670 3.670 1,819,015 -0.00(-0.13%)
Dec 30, 2015 3.684 3.713 3.674 3.674 1,063,551 -0.02(-0.65%)
Dec 29, 2015 3.684 3.722 3.684 3.699 676,233 +0.01(+0.39%)
Dec 28, 2015 3.670 3.713 3.670 3.684 838,692 -0.03(-0.91%)
Dec 24, 2015 3.756 3.718 3.718 3.718 858,010 -0.02(-0.64%)
Dec 23, 2015 3.723 3.776 3.723 3.742 784,761 +0.02(+0.52%)
Dec 22, 2015 3.732 3.742 3.700 3.723 996,552 -0.01(-0.26%)
Dec 21, 2015 3.752 3.761 3.703 3.732 567,555 -0.01(-0.39%)
Dec 18, 2015 3.737 3.756 3.737 3.747 276,691 +0.01(+0.39%)
Dec 17, 2015 3.699 3.752 3.699 3.732 508,182 +0.02(+0.52%)
Dec 16, 2015 3.655 3.723 3.655 3.713 483,633 +0.06(+1.72%)
Dec 15, 2015 3.583 3.679 3.583 3.650 303,839 +0.06(+1.63%)
Dec 14, 2015 3.630 3.645 3.568 3.592 522,463 -0.06(-1.57%)
Dec 11, 2015 3.730 3.730 3.625 3.649 519,894 -0.09(-2.30%)
Dec 10, 2015 3.764 3.764 3.724 3.735 180,302 -0.02(-0.64%)
Dec 09, 2015 3.773 3.778 3.749 3.759 98,164 +0.00(+0.13%)
Dec 08, 2015 3.754 3.773 3.746 3.754 197,175 +0.00(+0.00%)
Dec 07, 2015 3.773 3.787 3.744 3.754 147,055 -0.03(-0.88%)
Dec 04, 2015 3.773 3.797 3.773 3.787 87,710 +0.00(+0.13%)
Dec 03, 2015 3.816 3.826 3.764 3.783 491,044 -0.03(-0.75%)
Dec 02, 2015 3.840 3.845 3.811 3.811 143,115 -0.02(-0.50%)
Dec 01, 2015 3.792 3.859 3.787 3.830 348,540 +0.05(+1.26%)
Nov 30, 2015 3.835 3.845 3.783 3.783 429,687 -0.04(-1.00%)
Nov 27, 2015 3.830 3.835 3.816 3.821 328,905 -0.00(-0.12%)
Nov 25, 2015 3.811 3.826 3.826 3.826 333,113 +0.01(+0.25%)
Nov 24, 2015 3.826 3.830 3.816 3.816 113,378 -0.01(-0.37%)
Nov 23, 2015 3.835 3.845 3.821 3.830 151,653 -0.01(-0.37%)
Nov 20, 2015 3.826 3.850 3.826 3.845 251,707 +0.01(+0.25%)
Nov 19, 2015 3.816 3.840 3.816 3.835 184,904 +0.01(+0.25%)
Nov 18, 2015 3.826 3.845 3.816 3.826 414,122 -0.00(-0.12%)
Nov 17, 2015 3.845 3.845 3.821 3.830 88,828 -0.01(-0.22%)
Nov 16, 2015 3.829 3.848 3.829 3.839 150,892 -0.01(-0.25%)
Nov 13, 2015 3.825 3.848 3.811 3.848 239,629 +0.01(+0.37%)
Nov 12, 2015 3.858 3.858 3.834 3.834 136,464 -0.02(-0.49%)
Nov 11, 2015 3.867 3.872 3.853 3.853 108,906 -0.00(-0.12%)
Nov 10, 2015 3.867 3.877 3.848 3.858 147,395 -0.01(-0.25%)
Nov 09, 2015 3.910 3.910 3.858 3.867 202,779 -0.04(-1.09%)
Nov 06, 2015 3.924 3.929 3.886 3.910 199,547 -0.02(-0.48%)
Nov 05, 2015 3.924 3.934 3.920 3.929 652,183 +0.00(+0.12%)
Nov 04, 2015 3.896 3.934 3.896 3.924 322,088 +0.01(+0.36%)
Nov 03, 2015 3.910 3.915 3.891 3.910 564,728 -0.01(-0.24%)
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.