Skip to main content

MFS Charter Income Trust (NY: MCR )

6.290 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 3.642 3.650 3.634 3.650 358,604 +0.01(+0.22%)
Oct 30, 2013 3.638 3.654 3.638 3.642 240,577 -0.00(-0.11%)
Oct 29, 2013 3.667 3.667 3.646 3.646 336,538 -0.02(-0.44%)
Oct 28, 2013 3.667 3.671 3.656 3.663 285,806 +0.00(+0.00%)
Oct 25, 2013 3.638 3.671 3.638 3.663 425,405 +0.01(+0.33%)
Oct 24, 2013 3.634 3.654 3.634 3.650 225,837 +0.01(+0.33%)
Oct 23, 2013 3.626 3.650 3.626 3.638 293,193 +0.00(+0.00%)
Oct 22, 2013 3.622 3.646 3.622 3.638 246,706 +0.02(+0.45%)
Oct 21, 2013 3.626 3.630 3.618 3.622 264,181 -0.00(-0.11%)
Oct 18, 2013 3.614 3.646 3.614 3.626 449,905 +0.01(+0.22%)
Oct 17, 2013 3.590 3.618 3.590 3.618 350,116 +0.03(+0.79%)
Oct 16, 2013 3.581 3.614 3.581 3.590 534,635 +0.00(+0.00%)
Oct 15, 2013 3.586 3.594 3.577 3.590 426,775 +0.01(+0.33%)
Oct 14, 2013 3.578 3.586 3.574 3.578 286,356 -0.02(-0.45%)
Oct 11, 2013 3.574 3.594 3.574 3.594 330,049 +0.01(+0.34%)
Oct 10, 2013 3.578 3.592 3.578 3.582 296,269 +0.01(+0.23%)
Oct 09, 2013 3.570 3.578 3.566 3.574 214,137 +0.00(+0.00%)
Oct 08, 2013 3.574 3.586 3.570 3.574 345,764 -0.01(-0.23%)
Oct 07, 2013 3.574 3.582 3.566 3.582 406,892 +0.00(+0.00%)
Oct 04, 2013 3.578 3.586 3.570 3.582 313,780 -0.01(-0.22%)
Oct 03, 2013 3.582 3.602 3.582 3.590 409,255 -0.01(-0.34%)
Oct 02, 2013 3.594 3.618 3.594 3.602 615,207 -0.02(-0.56%)
Oct 01, 2013 3.606 3.626 3.598 3.622 294,748 +0.02(+0.45%)
Sep 30, 2013 3.590 3.618 3.586 3.606 553,985 +0.01(+0.34%)
Sep 27, 2013 3.578 3.598 3.574 3.594 301,136 +0.00(+0.11%)
Sep 26, 2013 3.590 3.602 3.582 3.590 254,379 +0.00(+0.11%)
Sep 25, 2013 3.570 3.602 3.570 3.586 381,695 +0.00(+0.00%)
Sep 24, 2013 3.558 3.586 3.554 3.586 253,890 +0.03(+0.91%)
Sep 23, 2013 3.542 3.566 3.538 3.554 354,960 -0.01(-0.23%)
Sep 20, 2013 3.546 3.570 3.525 3.562 379,722 +0.02(+0.68%)
Sep 19, 2013 3.550 3.557 3.529 3.538 503,053 -0.03(-0.79%)
Sep 18, 2013 3.493 3.566 3.477 3.566 405,621 +0.07(+1.96%)
Sep 17, 2013 3.497 3.509 3.493 3.497 539,776 -0.00(-0.13%)
Sep 16, 2013 3.484 3.510 3.478 3.502 291,096 +0.04(+1.04%)
Sep 13, 2013 3.462 3.478 3.462 3.466 247,105 +0.00(+0.12%)
Sep 12, 2013 3.462 3.478 3.454 3.462 660,613 +0.00(+0.00%)
Sep 11, 2013 3.490 3.493 3.462 3.462 498,471 -0.02(-0.69%)
Sep 10, 2013 3.478 3.486 3.474 3.486 421,364 +0.00(+0.12%)
Sep 09, 2013 3.462 3.494 3.462 3.482 353,145 +0.01(+0.23%)
Sep 06, 2013 3.466 3.502 3.466 3.474 451,400 +0.01(+0.23%)
Sep 05, 2013 3.478 3.510 3.466 3.466 1,017,071 -0.02(-0.69%)
Sep 04, 2013 3.462 3.494 3.462 3.490 424,961 +0.02(+0.58%)
Sep 03, 2013 3.470 3.486 3.462 3.470 404,172 -0.01(-0.23%)
Aug 30, 2013 3.458 3.482 3.458 3.478 412,713 +0.01(+0.23%)
Aug 29, 2013 3.430 3.478 3.430 3.470 852,548 +0.02(+0.58%)
Aug 28, 2013 3.438 3.450 3.438 3.450 460,331 -0.01(-0.23%)
Aug 27, 2013 3.438 3.470 3.438 3.458 451,098 -0.01(-0.35%)
Aug 26, 2013 3.454 3.470 3.450 3.470 450,854 +0.01(+0.23%)
Aug 23, 2013 3.438 3.471 3.438 3.462 754,395 +0.01(+0.23%)
Aug 22, 2013 3.438 3.470 3.438 3.454 675,890 +0.01(+0.35%)
Aug 21, 2013 3.434 3.458 3.422 3.442 532,753 -0.02(-0.46%)
Aug 20, 2013 3.426 3.462 3.426 3.458 471,388 +0.04(+1.29%)
Aug 19, 2013 3.450 3.474 3.406 3.414 1,200,495 -0.05(-1.50%)
Aug 16, 2013 3.466 3.474 3.456 3.466 514,593 +0.00(+0.00%)
Aug 15, 2013 3.482 3.502 3.462 3.466 431,747 -0.04(-1.14%)
Aug 14, 2013 3.514 3.526 3.506 3.506 437,094 -0.02(-0.57%)
Aug 13, 2013 3.514 3.546 3.514 3.526 667,150 +0.01(+0.34%)
Aug 12, 2013 3.502 3.530 3.502 3.514 397,756 -0.01(-0.23%)
Aug 09, 2013 3.506 3.550 3.506 3.522 417,451 +0.01(+0.23%)
Aug 08, 2013 3.518 3.526 3.490 3.514 465,470 -0.00(-0.11%)
Aug 07, 2013 3.486 3.522 3.486 3.518 485,040 +0.00(+0.00%)
Aug 06, 2013 3.506 3.534 3.498 3.518 409,335 -0.01(-0.23%)
Aug 05, 2013 3.526 3.546 3.522 3.526 649,541 -0.02(-0.56%)
Aug 02, 2013 3.550 3.562 3.542 3.546 476,482 -0.01(-0.34%)
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.