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

MFS Charter Income Trust (NY: MCR )

6.340 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Dec 31, 2014 9.160 9.190 9.190 9.190 1,793,800 +0.26(+2.91%)
Dec 30, 2014 8.800 8.950 8.780 8.930 693,865 +0.08(+0.90%)
Dec 29, 2014 8.670 8.860 8.670 8.850 556,527 +0.18(+2.08%)
Dec 26, 2014 8.600 8.680 8.595 8.670 167,763 +0.07(+0.81%)
Dec 24, 2014 8.550 8.600 8.600 8.600 58,800 +0.01(+0.12%)
Dec 23, 2014 8.560 8.590 8.543 8.590 171,718 +0.06(+0.70%)
Dec 22, 2014 8.520 8.530 8.510 8.530 147,073 +0.01(+0.12%)
Dec 19, 2014 8.380 8.530 8.380 8.520 224,137 +0.15(+1.79%)
Dec 18, 2014 8.500 8.570 8.370 8.370 293,123 -0.10(-1.18%)
Dec 17, 2014 8.300 8.470 8.300 8.470 300,345 +0.09(+1.07%)
Dec 16, 2014 8.380 8.390 8.290 8.380 420,770 -0.17(-1.99%)
Dec 15, 2014 8.610 8.610 8.540 8.550 192,237 -0.03(-0.35%)
Dec 12, 2014 8.640 8.660 8.570 8.580 123,957 -0.09(-1.04%)
Dec 11, 2014 8.670 8.680 8.650 8.670 143,494 +0.00(+0.00%)
Dec 10, 2014 8.710 8.710 8.650 8.670 206,581 -0.04(-0.46%)
Dec 09, 2014 8.700 8.710 8.680 8.710 214,323 -0.02(-0.23%)
Dec 08, 2014 8.740 8.750 8.720 8.730 184,026 +0.00(+0.00%)
Dec 05, 2014 8.780 8.800 8.700 8.730 354,461 -0.06(-0.68%)
Dec 04, 2014 8.820 8.840 8.780 8.790 136,346 -0.05(-0.57%)
Dec 03, 2014 8.820 8.840 8.810 8.840 96,297 -0.01(-0.11%)
Dec 02, 2014 8.810 8.850 8.810 8.850 196,163 +0.00(+0.00%)
Dec 01, 2014 8.770 8.850 8.760 8.850 162,321 +0.04(+0.45%)
Nov 28, 2014 8.810 8.810 8.760 8.810 80,453 -0.01(-0.11%)
Nov 26, 2014 8.800 8.820 8.820 8.820 103,600 +0.02(+0.23%)
Nov 25, 2014 8.850 8.870 8.780 8.800 125,194 -0.07(-0.79%)
Nov 24, 2014 8.850 8.900 8.832 8.870 83,654 +0.04(+0.45%)
Nov 21, 2014 8.810 8.850 8.810 8.830 96,876 +0.03(+0.34%)
Nov 20, 2014 8.790 8.820 8.790 8.800 89,182 -0.01(-0.11%)
Nov 19, 2014 8.820 8.850 8.780 8.810 89,228 -0.01(-0.11%)
Nov 18, 2014 8.850 8.850 8.820 8.820 60,901 -0.06(-0.68%)
Nov 17, 2014 8.880 8.893 8.860 8.880 70,195 +0.02(+0.23%)
Nov 14, 2014 8.920 8.920 8.860 8.860 122,706 -0.03(-0.34%)
Nov 13, 2014 8.910 8.910 8.890 8.890 95,786 -0.01(-0.11%)
Nov 12, 2014 8.870 8.910 8.870 8.900 80,246 +0.01(+0.11%)
Nov 11, 2014 8.880 8.920 8.880 8.890 127,637 -0.01(-0.15%)
Nov 10, 2014 8.920 8.930 8.891 8.903 54,011 -0.02(-0.19%)
Nov 07, 2014 8.920 8.930 8.900 8.920 57,665 +0.01(+0.11%)
Nov 06, 2014 8.950 8.960 8.900 8.910 84,509 -0.04(-0.45%)
Nov 05, 2014 8.960 8.990 8.950 8.950 75,124 +0.00(+0.00%)
Nov 04, 2014 8.980 9.000 8.932 8.950 67,049 -0.07(-0.78%)
Nov 03, 2014 8.980 9.020 8.972 9.020 112,295 +0.06(+0.67%)
Oct 31, 2014 8.950 9.000 8.950 8.960 67,881 +0.05(+0.56%)
Oct 30, 2014 8.910 8.970 8.900 8.910 80,806 +0.00(+0.00%)
Oct 29, 2014 8.940 8.973 8.904 8.910 87,347 -0.04(-0.45%)
Oct 28, 2014 8.990 9.010 8.930 8.950 79,364 +0.00(+0.00%)
Oct 27, 2014 8.960 8.973 8.970 8.950 47,803 -0.02(-0.22%)
Oct 24, 2014 8.910 8.988 8.910 8.970 80,091 +0.04(+0.45%)
Oct 23, 2014 8.920 8.950 8.910 8.930 45,991 +0.03(+0.34%)
Oct 22, 2014 8.860 8.920 8.860 8.900 76,156 +0.00(+0.00%)
Oct 21, 2014 8.830 8.907 8.830 8.900 69,250 +0.07(+0.79%)
Oct 20, 2014 8.770 8.850 8.770 8.830 109,289 +0.06(+0.68%)
Oct 17, 2014 8.740 8.805 8.700 8.770 162,228 +0.08(+0.92%)
Oct 16, 2014 8.560 8.720 8.560 8.690 119,852 +0.04(+0.46%)
Oct 15, 2014 8.720 8.720 8.630 8.650 205,227 -0.07(-0.80%)
Oct 14, 2014 8.700 8.760 8.700 8.720 125,550 -0.04(-0.46%)
Oct 13, 2014 8.830 8.845 8.750 8.760 70,711 -0.06(-0.68%)
Oct 10, 2014 8.850 8.850 8.820 8.820 53,641 -0.04(-0.45%)
Oct 09, 2014 8.890 8.893 8.820 8.860 111,618 -0.03(-0.34%)
Oct 08, 2014 8.840 8.900 8.840 8.890 80,572 +0.03(+0.34%)
Oct 07, 2014 8.850 8.870 8.850 8.860 58,215 -0.03(-0.34%)
Oct 06, 2014 8.840 8.890 8.840 8.890 66,699 +0.05(+0.57%)
Oct 03, 2014 8.820 8.890 8.810 8.840 118,384 +0.02(+0.23%)
Oct 02, 2014 8.800 8.820 8.800 8.820 84,138 +0.00(+0.00%)
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.