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

MFS Charter Income Trust (NY: MCR )

6.510 +0.050 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Oct 30, 2015 3.824 3.852 3.805 3.833 744,105 +0.02(+0.61%)
Oct 29, 2015 3.814 3.828 3.810 3.810 316,621 -0.00(-0.12%)
Oct 28, 2015 3.824 3.838 3.805 3.814 433,967 -0.00(-0.12%)
Oct 27, 2015 3.796 3.833 3.786 3.819 745,896 +0.03(+0.86%)
Oct 26, 2015 3.810 3.810 3.787 3.787 196,628 -0.02(-0.49%)
Oct 23, 2015 3.805 3.810 3.787 3.805 317,573 +0.01(+0.24%)
Oct 22, 2015 3.763 3.808 3.763 3.796 252,481 +0.02(+0.62%)
Oct 21, 2015 3.777 3.796 3.773 3.773 194,755 -0.00(-0.12%)
Oct 20, 2015 3.777 3.787 3.773 3.777 148,328 +0.00(+0.12%)
Oct 19, 2015 3.759 3.800 3.747 3.773 266,816 +0.02(+0.49%)
Oct 16, 2015 3.726 3.768 3.726 3.754 222,376 +0.03(+0.75%)
Oct 15, 2015 3.722 3.745 3.698 3.726 380,081 +0.00(+0.00%)
Oct 14, 2015 3.731 3.740 3.722 3.726 245,012 -0.00(-0.12%)
Oct 13, 2015 3.731 3.763 3.722 3.731 323,991 -0.02(-0.46%)
Oct 12, 2015 3.743 3.799 3.730 3.748 219,556 -0.02(-0.49%)
Oct 09, 2015 3.697 3.845 3.697 3.766 332,822 +0.07(+1.87%)
Oct 08, 2015 3.633 3.697 3.628 3.697 316,966 +0.04(+1.01%)
Oct 07, 2015 3.619 3.661 3.601 3.661 191,288 +0.04(+1.15%)
Oct 06, 2015 3.573 3.619 3.573 3.619 314,175 +0.04(+1.16%)
Oct 05, 2015 3.573 3.610 3.555 3.578 826,715 +0.01(+0.39%)
Oct 02, 2015 3.550 3.568 3.518 3.564 299,096 -0.00(-0.13%)
Oct 01, 2015 3.545 3.590 3.536 3.568 719,819 +0.00(+0.00%)
Sep 30, 2015 3.615 3.633 3.564 3.568 537,439 -0.03(-0.90%)
Sep 29, 2015 3.633 3.648 3.578 3.601 328,229 -0.04(-1.14%)
Sep 28, 2015 3.707 3.707 3.642 3.642 203,320 -0.06(-1.74%)
Sep 25, 2015 3.716 3.743 3.702 3.707 200,029 +0.00(+0.00%)
Sep 24, 2015 3.702 3.730 3.674 3.707 565,799 -0.00(-0.12%)
Sep 23, 2015 3.720 3.734 3.711 3.711 160,865 -0.01(-0.37%)
Sep 22, 2015 3.693 3.730 3.688 3.725 271,421 +0.02(+0.48%)
Sep 21, 2015 3.711 3.725 3.705 3.707 131,987 +0.01(+0.26%)
Sep 18, 2015 3.697 3.711 3.688 3.697 100,304 -0.03(-0.86%)
Sep 17, 2015 3.661 3.730 3.656 3.730 239,220 +0.06(+1.76%)
Sep 16, 2015 3.670 3.684 3.656 3.665 191,166 +0.00(+0.13%)
Sep 15, 2015 3.674 3.683 3.651 3.661 469,983 -0.01(-0.33%)
Sep 14, 2015 3.700 3.700 3.668 3.673 418,772 -0.02(-0.62%)
Sep 11, 2015 3.691 3.695 3.682 3.695 161,020 +0.02(+0.50%)
Sep 10, 2015 3.682 3.698 3.673 3.677 144,154 +0.00(+0.12%)
Sep 09, 2015 3.691 3.695 3.663 3.673 189,465 -0.01(-0.37%)
Sep 08, 2015 3.723 3.732 3.686 3.686 525,578 -0.03(-0.74%)
Sep 04, 2015 3.736 3.714 3.714 3.714 193,966 -0.05(-1.33%)
Sep 03, 2015 3.755 3.764 3.755 3.764 161,184 +0.01(+0.37%)
Sep 02, 2015 3.727 3.750 3.724 3.750 131,509 +0.01(+0.27%)
Sep 01, 2015 3.686 3.746 3.686 3.740 206,333 +0.04(+1.09%)
Aug 31, 2015 3.736 3.741 3.682 3.700 405,941 -0.04(-0.98%)
Aug 28, 2015 3.695 3.718 3.695 3.736 223,733 +0.02(+0.62%)
Aug 27, 2015 3.686 3.714 3.686 3.714 239,410 +0.03(+0.74%)
Aug 26, 2015 3.691 3.700 3.673 3.686 329,867 -0.00(-0.12%)
Aug 25, 2015 3.654 3.698 3.636 3.691 325,215 +0.06(+1.76%)
Aug 24, 2015 3.554 3.636 3.156 3.627 1,152,859 -0.06(-1.61%)
Aug 21, 2015 3.732 3.736 3.673 3.686 294,329 -0.04(-0.98%)
Aug 20, 2015 3.741 3.760 3.723 3.723 175,482 -0.04(-0.97%)
Aug 19, 2015 3.750 3.759 3.743 3.759 115,747 +0.01(+0.24%)
Aug 18, 2015 3.741 3.759 3.741 3.750 147,429 -0.00(-0.06%)
Aug 17, 2015 3.807 3.807 3.739 3.752 217,780 -0.05(-1.31%)
Aug 14, 2015 3.793 3.807 3.784 3.802 44,243 +0.01(+0.24%)
Aug 13, 2015 3.789 3.802 3.784 3.793 123,083 -0.01(-0.24%)
Aug 12, 2015 3.766 3.857 3.758 3.802 188,272 +0.03(+0.76%)
Aug 11, 2015 3.757 3.775 3.757 3.774 149,600 +0.01(+0.32%)
Aug 10, 2015 3.820 3.825 3.762 3.762 195,794 -0.05(-1.31%)
Aug 07, 2015 3.811 3.839 3.793 3.811 279,334 -0.00(-0.12%)
Aug 06, 2015 3.798 3.820 3.784 3.816 228,711 +0.00(+0.12%)
Aug 05, 2015 3.789 3.820 3.789 3.811 212,003 +0.01(+0.36%)
Aug 04, 2015 3.766 3.798 3.766 3.798 203,846 -0.00(-0.12%)
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.