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

MFS Charter Income Trust (NY: MCR )

6.285 +0.045 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 28, 2013 4.015 4.015 3.952 3.956 529,582 -0.03(-0.78%)
Mar 27, 2013 3.948 3.991 3.948 3.988 274,915 +0.02(+0.49%)
Mar 26, 2013 3.948 3.976 3.933 3.968 450,429 +0.01(+0.30%)
Mar 25, 2013 3.956 3.976 3.945 3.956 259,019 -0.01(-0.29%)
Mar 22, 2013 4.003 4.003 3.937 3.968 524,915 -0.02(-0.49%)
Mar 21, 2013 3.984 4.030 3.945 3.988 529,136 +0.00(+0.00%)
Mar 20, 2013 3.972 3.988 3.948 3.988 245,558 +0.04(+0.89%)
Mar 19, 2013 3.960 3.960 3.930 3.952 202,584 +0.00(+0.00%)
Mar 18, 2013 3.874 3.952 3.874 3.952 257,602 +0.07(+1.71%)
Mar 15, 2013 3.952 3.960 3.859 3.886 475,849 -0.07(-1.68%)
Mar 14, 2013 3.988 4.007 3.913 3.952 369,251 -0.04(-1.07%)
Mar 13, 2013 4.027 4.027 3.984 3.995 207,744 -0.03(-0.68%)
Mar 12, 2013 4.007 4.038 3.999 4.023 247,673 +0.00(+0.03%)
Mar 11, 2013 3.998 4.029 3.998 4.021 275,924 +0.01(+0.19%)
Mar 08, 2013 3.994 4.029 3.994 4.014 230,305 +0.02(+0.39%)
Mar 07, 2013 3.994 4.018 3.979 3.998 332,139 -0.02(-0.48%)
Mar 06, 2013 3.987 4.018 3.987 4.018 257,187 +0.03(+0.68%)
Mar 05, 2013 3.955 4.006 3.955 3.990 398,019 +0.03(+0.78%)
Mar 04, 2013 3.987 4.006 3.948 3.959 386,604 -0.05(-1.26%)
Mar 01, 2013 3.963 4.018 3.963 4.010 341,310 +0.03(+0.68%)
Feb 28, 2013 4.021 4.021 3.975 3.983 368,437 -0.02(-0.39%)
Feb 27, 2013 3.959 3.998 3.959 3.998 383,186 +0.01(+0.19%)
Feb 26, 2013 3.955 3.998 3.955 3.990 309,808 +0.02(+0.39%)
Feb 25, 2013 3.952 3.979 3.944 3.975 262,177 +0.01(+0.20%)
Feb 22, 2013 3.987 3.987 3.928 3.967 367,556 -0.01(-0.20%)
Feb 21, 2013 3.955 3.983 3.955 3.975 381,771 +0.01(+0.29%)
Feb 20, 2013 3.952 3.967 3.944 3.963 491,602 +0.01(+0.29%)
Feb 19, 2013 3.940 3.959 3.928 3.952 335,089 +0.02(+0.39%)
Feb 15, 2013 3.909 3.948 3.909 3.936 375,617 +0.00(+0.00%)
Feb 14, 2013 3.944 3.959 3.932 3.936 328,679 -0.02(-0.59%)
Feb 13, 2013 3.963 3.979 3.940 3.959 274,507 -0.01(-0.20%)
Feb 12, 2013 3.963 3.979 3.963 3.967 328,099 -0.01(-0.17%)
Feb 11, 2013 3.951 3.974 3.947 3.974 239,507 +0.00(+0.00%)
Feb 08, 2013 3.954 3.974 3.928 3.974 421,542 +0.02(+0.49%)
Feb 07, 2013 3.939 3.962 3.939 3.954 179,549 +0.00(+0.10%)
Feb 06, 2013 3.908 3.958 3.908 3.951 244,106 +0.01(+0.20%)
Feb 04, 2013 3.935 3.978 3.920 3.943 323,985 -0.03(-0.87%)
Feb 01, 2013 3.931 3.978 3.931 3.978 274,004 +0.04(+0.98%)
Jan 31, 2013 3.935 3.954 3.920 3.939 352,638 +0.02(+0.49%)
Jan 30, 2013 3.935 3.962 3.885 3.920 818,562 -0.04(-1.07%)
Jan 29, 2013 4.028 4.038 3.931 3.962 1,232,882 -0.08(-2.01%)
Jan 28, 2013 4.051 4.058 4.016 4.043 400,401 -0.01(-0.19%)
Jan 25, 2013 4.082 4.082 4.047 4.051 350,934 -0.03(-0.76%)
Jan 24, 2013 4.078 4.082 4.055 4.082 314,512 +0.02(+0.38%)
Jan 23, 2013 4.066 4.086 4.055 4.066 324,137 +0.02(+0.48%)
Jan 22, 2013 4.093 4.093 4.035 4.047 358,112 -0.04(-0.95%)
Jan 18, 2013 4.066 4.093 4.066 4.086 228,530 +0.01(+0.19%)
Jan 17, 2013 4.066 4.090 4.047 4.078 322,488 +0.04(+0.96%)
Jan 16, 2013 4.028 4.086 4.020 4.039 458,570 -0.02(-0.38%)
Jan 15, 2013 3.993 4.059 3.993 4.055 375,394 +0.04(+0.89%)
Jan 14, 2013 4.023 4.046 4.000 4.019 480,092 -0.03(-0.66%)
Jan 11, 2013 3.996 4.046 3.965 4.046 448,024 +0.07(+1.74%)
Jan 10, 2013 4.007 4.007 3.946 3.977 382,295 -0.02(-0.39%)
Jan 09, 2013 3.942 3.996 3.942 3.992 358,538 +0.05(+1.27%)
Jan 08, 2013 3.950 3.992 3.927 3.942 429,324 -0.03(-0.77%)
Jan 07, 2013 3.980 4.018 3.946 3.973 323,750 +0.00(+0.10%)
Jan 04, 2013 4.030 4.030 3.954 3.969 319,320 -0.06(-1.53%)
Jan 03, 2013 3.973 4.030 3.915 4.030 856,326 +0.06(+1.45%)
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.