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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 31, 2019 4.916 4.948 4.913 4.948 582,728 +0.04(+0.90%)
Jan 30, 2019 4.897 4.904 4.883 4.904 216,159 +0.02(+0.39%)
Jan 29, 2019 4.847 4.904 4.847 4.885 362,066 +0.04(+0.78%)
Jan 28, 2019 4.815 4.847 4.815 4.847 173,469 +0.02(+0.39%)
Jan 25, 2019 4.815 4.828 4.809 4.828 74,186 +0.01(+0.26%)
Jan 24, 2019 4.815 4.821 4.802 4.815 77,228 +0.01(+0.13%)
Jan 23, 2019 4.809 4.828 4.802 4.809 204,681 +0.00(+0.00%)
Jan 22, 2019 4.802 4.815 4.796 4.809 57,619 +0.00(+0.00%)
Jan 18, 2019 4.815 4.815 4.802 4.809 189,571 -0.01(-0.26%)
Jan 17, 2019 4.815 4.821 4.802 4.821 302,346 +0.01(+0.26%)
Jan 16, 2019 4.809 4.815 4.809 4.809 123,446 -0.01(-0.13%)
Jan 15, 2019 4.828 4.828 4.802 4.815 169,891 -0.01(-0.18%)
Jan 14, 2019 4.824 4.824 4.811 4.824 295,073 +0.00(+0.00%)
Jan 11, 2019 4.811 4.824 4.792 4.824 142,790 +0.03(+0.66%)
Jan 10, 2019 4.817 4.817 4.786 4.792 69,259 -0.01(-0.26%)
Jan 09, 2019 4.798 4.811 4.773 4.805 669,655 +0.03(+0.53%)
Jan 08, 2019 4.786 4.799 4.773 4.780 158,445 +0.01(+0.13%)
Jan 07, 2019 4.748 4.773 4.717 4.773 118,574 +0.06(+1.20%)
Jan 04, 2019 4.704 4.717 4.704 4.717 130,546 +0.03(+0.54%)
Jan 03, 2019 4.629 4.692 4.629 4.692 141,834 +0.03(+0.54%)
Jan 02, 2019 4.616 4.666 4.604 4.666 111,535 +0.06(+1.23%)
Dec 31, 2018 4.616 4.637 4.588 4.610 372,559 -0.01(-0.14%)
Dec 28, 2018 4.559 4.622 4.559 4.616 253,620 +0.05(+1.10%)
Dec 27, 2018 4.522 4.597 4.522 4.566 154,113 +0.05(+1.11%)
Dec 26, 2018 4.522 4.528 4.503 4.515 253,295 +0.02(+0.42%)
Dec 24, 2018 4.434 4.522 4.434 4.497 129,592 +0.02(+0.42%)
Dec 21, 2018 4.427 4.490 4.427 4.478 369,856 +0.04(+0.85%)
Dec 20, 2018 4.528 4.528 4.396 4.440 596,414 -0.09(-2.08%)
Dec 19, 2018 4.547 4.559 4.528 4.534 311,028 -0.01(-0.28%)
Dec 18, 2018 4.572 4.590 4.534 4.547 338,035 -0.03(-0.60%)
Dec 17, 2018 4.605 4.605 4.556 4.574 278,513 -0.01(-0.27%)
Dec 14, 2018 4.605 4.612 4.580 4.587 246,456 -0.02(-0.54%)
Dec 13, 2018 4.624 4.630 4.599 4.612 215,014 -0.01(-0.27%)
Dec 12, 2018 4.612 4.637 4.612 4.624 133,636 +0.01(+0.27%)
Dec 11, 2018 4.637 4.650 4.599 4.612 421,940 -0.01(-0.27%)
Dec 10, 2018 4.637 4.687 4.618 4.624 282,391 -0.04(-0.80%)
Dec 07, 2018 4.624 4.674 4.605 4.662 449,325 +0.06(+1.36%)
Dec 06, 2018 4.662 4.662 4.599 4.599 335,677 -0.04(-0.94%)
Dec 04, 2018 4.649 4.671 4.637 4.643 269,371 -0.01(-0.13%)
Dec 03, 2018 4.637 4.655 4.630 4.649 175,365 +0.02(+0.54%)
Nov 30, 2018 4.618 4.630 4.605 4.624 235,399 +0.03(+0.68%)
Nov 29, 2018 4.605 4.605 4.574 4.593 277,277 -0.01(-0.14%)
Nov 28, 2018 4.580 4.599 4.571 4.599 344,338 +0.03(+0.68%)
Nov 27, 2018 4.568 4.587 4.562 4.568 277,662 -0.01(-0.14%)
Nov 26, 2018 4.574 4.587 4.556 4.574 197,916 +0.02(+0.41%)
Nov 23, 2018 4.531 4.568 4.531 4.556 88,134 +0.02(+0.55%)
Nov 21, 2018 4.531 4.531 4.531 0 +0.00(+0.00%)
Nov 20, 2018 4.537 4.580 4.518 4.531 430,513 -0.02(-0.55%)
Nov 19, 2018 4.556 4.591 4.556 4.556 224,770 -0.02(-0.41%)
Nov 16, 2018 4.562 4.580 4.556 4.574 178,352 +0.00(+0.00%)
Nov 15, 2018 4.562 4.587 4.562 4.574 138,654 +0.00(+0.00%)
Nov 14, 2018 4.605 4.618 4.549 4.574 215,331 -0.03(-0.68%)
Nov 13, 2018 4.649 4.649 4.605 4.605 211,720 -0.05(-0.97%)
Nov 12, 2018 4.638 4.669 4.626 4.651 104,472 +0.01(+0.13%)
Nov 09, 2018 4.669 4.676 4.620 4.645 193,450 -0.02(-0.40%)
Nov 08, 2018 4.688 4.694 4.663 4.663 95,291 -0.02(-0.53%)
Nov 07, 2018 4.632 4.688 4.626 4.688 111,508 +0.06(+1.20%)
Nov 06, 2018 4.638 4.642 4.614 4.632 180,732 +0.02(+0.40%)
Nov 05, 2018 4.614 4.632 4.601 4.614 169,097 +0.01(+0.27%)
Nov 02, 2018 4.657 4.657 4.601 4.601 176,494 -0.04(-0.93%)
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.