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

MFS Charter Income Trust (NY: MCR )

6.440 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2018 4.548 4.554 4.481 4.493 304,230 -0.04(-0.94%)
Oct 30, 2018 4.530 4.546 4.518 4.536 144,579 +0.01(+0.27%)
Oct 29, 2018 4.536 4.560 4.506 4.524 123,976 -0.02(-0.53%)
Oct 26, 2018 4.560 4.560 4.500 4.548 285,782 +0.01(+0.27%)
Oct 25, 2018 4.518 4.554 4.518 4.536 234,206 +0.03(+0.67%)
Oct 24, 2018 4.500 4.536 4.493 4.506 146,197 -0.01(-0.13%)
Oct 23, 2018 4.512 4.554 4.500 4.512 150,546 -0.02(-0.53%)
Oct 22, 2018 4.603 4.615 4.536 4.536 200,954 -0.07(-1.45%)
Oct 19, 2018 4.603 4.621 4.578 4.603 269,951 -0.01(-0.13%)
Oct 18, 2018 4.578 4.633 4.554 4.609 503,962 +0.03(+0.66%)
Oct 17, 2018 4.572 4.578 4.536 4.578 87,929 +0.02(+0.40%)
Oct 16, 2018 4.536 4.560 4.512 4.560 191,378 +0.05(+1.18%)
Oct 15, 2018 4.477 4.513 4.477 4.507 183,538 +0.00(+0.00%)
Oct 12, 2018 4.459 4.507 4.459 4.507 144,421 +0.07(+1.63%)
Oct 11, 2018 4.471 4.513 4.435 4.435 309,195 -0.05(-1.21%)
Oct 10, 2018 4.561 4.561 4.483 4.489 313,641 -0.07(-1.58%)
Oct 09, 2018 4.573 4.577 4.537 4.561 133,423 -0.01(-0.26%)
Oct 08, 2018 4.615 4.615 4.513 4.573 195,702 +0.00(+0.00%)
Oct 05, 2018 4.621 4.621 4.573 4.573 152,232 -0.04(-0.78%)
Oct 04, 2018 4.675 4.693 4.609 4.609 264,010 -0.06(-1.29%)
Oct 03, 2018 4.687 4.705 4.663 4.669 109,133 -0.02(-0.39%)
Oct 02, 2018 4.699 4.711 4.681 4.687 103,425 -0.03(-0.64%)
Oct 01, 2018 4.669 4.717 4.669 4.717 223,273 +0.05(+1.03%)
Sep 28, 2018 4.687 4.711 4.669 4.669 159,545 +0.00(+0.00%)
Sep 27, 2018 4.687 4.698 4.668 4.669 159,723 -0.01(-0.26%)
Sep 26, 2018 4.669 4.687 4.669 4.681 137,551 +0.01(+0.13%)
Sep 25, 2018 4.675 4.699 4.669 4.675 183,619 -0.01(-0.13%)
Sep 24, 2018 4.681 4.687 4.669 4.681 113,669 +0.01(+0.13%)
Sep 21, 2018 4.717 4.723 4.675 4.675 196,606 -0.02(-0.38%)
Sep 20, 2018 4.717 4.717 4.687 4.693 150,133 +0.00(+0.00%)
Sep 19, 2018 4.705 4.717 4.693 4.693 93,543 -0.01(-0.13%)
Sep 18, 2018 4.729 4.738 4.699 4.699 136,986 -0.01(-0.28%)
Sep 17, 2018 4.713 4.731 4.707 4.713 136,837 -0.01(-0.25%)
Sep 14, 2018 4.725 4.731 4.713 4.725 64,123 +0.01(+0.13%)
Sep 13, 2018 4.725 4.731 4.713 4.719 157,525 +0.00(+0.00%)
Sep 12, 2018 4.719 4.725 4.713 4.719 92,171 +0.01(+0.25%)
Sep 11, 2018 4.701 4.719 4.701 4.707 90,978 -0.01(-0.13%)
Sep 10, 2018 4.713 4.727 4.707 4.713 113,966 +0.01(+0.25%)
Sep 07, 2018 4.719 4.725 4.695 4.701 157,880 -0.01(-0.13%)
Sep 06, 2018 4.725 4.754 4.707 4.707 293,620 -0.02(-0.51%)
Sep 05, 2018 4.772 4.772 4.725 4.731 133,527 -0.04(-0.75%)
Sep 04, 2018 4.742 4.772 4.742 4.766 134,064 +0.02(+0.38%)
Aug 31, 2018 4.748 4.748 4.748 0 +0.00(+0.00%)
Aug 30, 2018 4.742 4.754 4.736 4.748 283,552 -0.00(-0.04%)
Aug 29, 2018 4.754 4.760 4.742 4.750 467,145 +0.01(+0.17%)
Aug 28, 2018 4.719 4.754 4.712 4.742 158,508 +0.03(+0.63%)
Aug 27, 2018 4.683 4.731 4.683 4.713 228,633 +0.03(+0.64%)
Aug 24, 2018 4.683 4.713 4.683 4.683 139,129 -0.01(-0.13%)
Aug 23, 2018 4.701 4.707 4.689 4.689 89,199 +0.00(+0.00%)
Aug 22, 2018 4.695 4.707 4.689 4.689 99,898 -0.01(-0.13%)
Aug 21, 2018 4.671 4.695 4.671 4.695 135,961 +0.02(+0.51%)
Aug 20, 2018 4.665 4.683 4.665 4.671 99,558 +0.02(+0.39%)
Aug 17, 2018 4.629 4.677 4.629 4.653 207,103 +0.02(+0.52%)
Aug 16, 2018 4.635 4.647 4.629 4.629 118,787 +0.00(+0.00%)
Aug 15, 2018 4.635 4.647 4.629 4.629 133,555 -0.01(-0.26%)
Aug 14, 2018 4.629 4.647 4.627 4.641 162,141 +0.02(+0.36%)
Aug 13, 2018 4.624 4.642 4.618 4.624 102,670 +0.00(+0.00%)
Aug 10, 2018 4.636 4.636 4.624 4.624 76,411 -0.01(-0.13%)
Aug 09, 2018 4.648 4.654 4.630 4.630 156,811 -0.02(-0.38%)
Aug 08, 2018 4.636 4.654 4.630 4.648 111,165 +0.02(+0.38%)
Aug 07, 2018 4.624 4.642 4.624 4.630 256,901 +0.01(+0.13%)
Aug 06, 2018 4.624 4.648 4.618 4.624 126,710 +0.00(+0.00%)
Aug 03, 2018 4.624 4.648 4.618 4.624 210,510 +0.00(+0.00%)
Aug 02, 2018 4.636 4.642 4.606 4.624 214,403 -0.02(-0.38%)
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.