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

MFS Charter Income Trust (NY: MCR )

6.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2018 4.755 4.773 4.744 4.761 172,859 +0.02(+0.49%)
Feb 27, 2018 4.755 4.761 4.726 4.738 178,125 -0.02(-0.37%)
Feb 26, 2018 4.767 4.784 4.744 4.755 144,220 -0.01(-0.24%)
Feb 23, 2018 4.726 4.773 4.726 4.767 371,217 +0.04(+0.86%)
Feb 22, 2018 4.726 133,979 +0.01(+0.25%)
Feb 21, 2018 4.726 4.738 4.709 4.715 244,442 +0.01(+0.12%)
Feb 20, 2018 4.709 4.732 4.708 4.709 120,319 +0.01(+0.12%)
Feb 16, 2018 4.703 4.703 4.703 0 +0.00(+0.00%)
Feb 15, 2018 4.674 4.709 4.674 4.703 212,760 +0.02(+0.37%)
Feb 14, 2018 4.651 4.686 4.651 4.686 386,694 +0.03(+0.62%)
Feb 13, 2018 4.662 4.662 4.633 4.657 362,011 +0.01(+0.14%)
Feb 12, 2018 4.702 4.702 4.644 4.650 428,098 -0.03(-0.61%)
Feb 09, 2018 4.685 4.696 4.656 4.679 255,625 +0.00(+0.00%)
Feb 08, 2018 4.702 4.724 4.673 4.679 153,504 -0.02(-0.49%)
Feb 07, 2018 4.667 4.748 4.667 4.702 322,894 +0.02(+0.49%)
Feb 06, 2018 4.610 4.696 4.610 4.679 297,469 +0.02(+0.49%)
Feb 05, 2018 4.702 4.754 4.638 4.656 297,366 -0.07(-1.58%)
Feb 02, 2018 4.817 4.817 4.731 4.731 275,849 -0.09(-1.79%)
Feb 01, 2018 4.811 4.846 4.811 4.817 348,103 +0.00(+0.00%)
Jan 31, 2018 4.805 4.828 4.788 4.817 349,889 +0.03(+0.60%)
Jan 30, 2018 4.788 4.800 4.777 4.788 309,994 -0.01(-0.12%)
Jan 29, 2018 4.811 4.823 4.788 4.794 226,075 -0.03(-0.60%)
Jan 26, 2018 4.840 4.840 4.805 4.823 312,801 -0.01(-0.12%)
Jan 25, 2018 4.834 4.851 4.817 4.828 203,038 -0.01(-0.12%)
Jan 24, 2018 4.834 4.846 4.817 4.834 202,565 +0.01(+0.24%)
Jan 23, 2018 4.828 4.834 4.805 4.823 173,504 +0.01(+0.12%)
Jan 22, 2018 4.817 4.834 4.805 4.817 445,665 +0.01(+0.12%)
Jan 19, 2018 4.805 4.823 4.788 4.811 453,009 +0.01(+0.12%)
Jan 18, 2018 4.846 4.851 4.800 4.805 345,587 -0.06(-1.18%)
Jan 17, 2018 4.851 4.863 4.817 4.863 379,477 +0.01(+0.12%)
Jan 16, 2018 4.840 4.851 4.834 4.857 208,321 +0.02(+0.50%)
Jan 12, 2018 4.833 4.833 4.833 0 -0.02(-0.47%)
Jan 11, 2018 4.856 4.856 4.835 4.856 157,391 +0.01(+0.12%)
Jan 10, 2018 4.862 4.862 4.822 4.850 250,508 -0.01(-0.12%)
Jan 09, 2018 4.873 4.879 4.850 4.856 242,156 -0.01(-0.23%)
Jan 08, 2018 4.867 4.879 4.856 4.867 152,342 -0.01(-0.12%)
Jan 05, 2018 4.867 4.873 4.856 4.873 189,011 +0.02(+0.35%)
Jan 04, 2018 4.867 4.873 4.850 4.856 145,732 -0.01(-0.23%)
Jan 03, 2018 4.850 4.867 4.845 4.867 126,270 +0.02(+0.35%)
Jan 02, 2018 4.850 4.867 4.848 4.850 207,686 +0.01(+0.24%)
Dec 29, 2017 4.839 4.839 4.839 0 +0.00(+0.00%)
Dec 28, 2017 4.839 4.850 4.839 4.839 132,374 -0.01(-0.24%)
Dec 27, 2017 4.839 4.850 4.827 4.850 200,560 +0.01(+0.24%)
Dec 26, 2017 4.833 4.839 4.822 4.839 313,130 +0.01(+0.12%)
Dec 22, 2017 4.822 4.833 4.818 4.833 127,793 +0.02(+0.36%)
Dec 21, 2017 4.805 4.830 4.805 4.816 224,061 +0.00(+0.00%)
Dec 20, 2017 4.799 4.822 4.793 4.816 236,576 +0.02(+0.36%)
Dec 19, 2017 4.827 4.827 4.782 4.799 332,414 -0.02(-0.45%)
Dec 18, 2017 4.832 4.849 4.815 4.821 218,272 +0.01(+0.12%)
Dec 15, 2017 4.821 4.832 4.815 4.815 240,761 -0.02(-0.35%)
Dec 14, 2017 4.832 4.838 4.815 4.832 149,615 -0.01(-0.12%)
Dec 13, 2017 4.809 4.843 4.809 4.838 191,676 +0.03(+0.59%)
Dec 12, 2017 4.815 4.821 4.804 4.809 370,448 +0.00(+0.00%)
Dec 11, 2017 4.821 4.838 4.804 4.809 374,178 -0.01(-0.24%)
Dec 08, 2017 4.821 4.832 4.792 4.821 334,912 +0.00(+0.00%)
Dec 07, 2017 4.826 4.832 4.815 4.821 176,397 -0.01(-0.12%)
Dec 06, 2017 4.809 4.826 4.804 4.826 197,189 +0.02(+0.35%)
Dec 05, 2017 4.787 4.809 4.781 4.809 159,424 +0.02(+0.35%)
Dec 04, 2017 4.804 4.815 4.787 4.792 119,291 -0.02(-0.35%)
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.