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 (%)
Apr 29, 2016 4.011 4.035 4.001 4.035 630,200 +0.02(+0.61%)
Apr 28, 2016 4.001 4.016 3.996 4.011 234,149 +0.01(+0.24%)
Apr 27, 2016 3.996 4.006 3.996 4.001 144,648 +0.00(+0.12%)
Apr 26, 2016 3.996 4.011 3.992 3.996 255,977 +0.01(+0.24%)
Apr 25, 2016 3.982 4.016 3.982 3.987 354,360 -0.00(-0.12%)
Apr 22, 2016 3.977 4.001 3.977 3.992 139,220 +0.00(+0.00%)
Apr 21, 2016 3.987 3.996 3.972 3.992 163,686 +0.01(+0.24%)
Apr 20, 2016 3.962 3.992 3.958 3.982 338,508 +0.02(+0.61%)
Apr 19, 2016 3.958 3.962 3.933 3.958 240,816 +0.00(+0.00%)
Apr 18, 2016 3.948 3.958 3.938 3.958 135,333 +0.02(+0.49%)
Apr 15, 2016 3.943 3.953 3.938 3.938 116,030 -0.01(-0.37%)
Apr 14, 2016 3.924 3.953 3.924 3.953 114,698 +0.01(+0.37%)
Apr 13, 2016 3.914 3.938 3.914 3.938 143,300 +0.03(+0.74%)
Apr 12, 2016 3.904 3.924 3.904 3.909 240,734 +0.00(+0.00%)
Apr 11, 2016 3.919 3.924 3.909 3.909 102,322 +0.00(+0.00%)
Apr 08, 2016 3.924 3.925 3.909 3.909 138,627 -0.00(-0.12%)
Apr 07, 2016 3.919 3.933 3.900 3.914 237,150 -0.03(-0.73%)
Apr 06, 2016 3.914 3.943 3.914 3.943 310,859 +0.00(+0.12%)
Apr 05, 2016 3.890 3.938 3.890 3.938 394,245 +0.02(+0.49%)
Apr 04, 2016 3.924 3.933 3.909 3.919 149,901 +0.00(+0.12%)
Apr 01, 2016 3.904 3.929 3.904 3.914 195,832 -0.01(-0.25%)
Mar 31, 2016 3.919 3.929 3.913 3.924 138,068 +0.02(+0.49%)
Mar 30, 2016 3.895 3.909 3.895 3.904 196,598 +0.01(+0.25%)
Mar 29, 2016 3.861 3.904 3.861 3.895 205,456 +0.01(+0.25%)
Mar 28, 2016 3.895 3.904 3.875 3.885 123,473 -0.00(-0.12%)
Mar 24, 2016 3.924 3.890 3.890 3.890 125,771 -0.04(-0.98%)
Mar 23, 2016 3.929 3.958 3.914 3.929 394,519 -0.01(-0.37%)
Mar 22, 2016 3.948 3.953 3.933 3.943 244,209 -0.00(-0.12%)
Mar 21, 2016 3.919 3.948 3.914 3.948 244,540 +0.03(+0.86%)
Mar 18, 2016 3.909 3.938 3.909 3.914 556,310 -0.00(-0.12%)
Mar 17, 2016 3.909 3.924 3.900 3.919 219,819 +0.00(+0.00%)
Mar 16, 2016 3.880 3.919 3.878 3.919 186,534 +0.02(+0.62%)
Mar 15, 2016 3.895 3.895 3.880 3.895 74,611 +0.00(+0.10%)
Mar 14, 2016 3.881 3.900 3.873 3.891 74,169 +0.00(+0.12%)
Mar 11, 2016 3.867 3.886 3.867 3.886 194,346 +0.01(+0.37%)
Mar 10, 2016 3.881 3.881 3.857 3.872 161,873 +0.00(+0.00%)
Mar 09, 2016 3.857 3.872 3.857 3.872 146,324 +0.01(+0.37%)
Mar 08, 2016 3.848 3.862 3.848 3.857 146,487 -0.01(-0.37%)
Mar 07, 2016 3.853 3.872 3.848 3.872 396,871 +0.01(+0.37%)
Mar 04, 2016 3.814 3.857 3.814 3.857 281,287 +0.02(+0.63%)
Mar 03, 2016 3.805 3.833 3.800 3.833 265,109 +0.02(+0.63%)
Mar 02, 2016 3.800 3.809 3.766 3.809 199,498 +0.00(+0.13%)
Mar 01, 2016 3.742 3.805 3.736 3.805 412,114 +0.06(+1.66%)
Feb 29, 2016 3.718 3.757 3.712 3.742 302,263 +0.03(+0.77%)
Feb 26, 2016 3.709 3.714 3.694 3.714 101,094 +0.02(+0.52%)
Feb 25, 2016 3.680 3.694 3.675 3.694 428,335 +0.00(+0.13%)
Feb 24, 2016 3.661 3.699 3.651 3.690 436,623 +0.01(+0.26%)
Feb 23, 2016 3.642 3.680 3.639 3.680 318,774 +0.03(+0.92%)
Feb 22, 2016 3.623 3.656 3.623 3.647 275,890 +0.02(+0.66%)
Feb 19, 2016 3.599 3.627 3.599 3.623 210,745 -0.00(-0.13%)
Feb 18, 2016 3.618 3.627 3.603 3.627 393,465 +0.02(+0.66%)
Feb 17, 2016 3.584 3.603 3.584 3.603 216,284 +0.04(+1.08%)
Feb 16, 2016 3.570 3.588 3.565 3.565 139,034 -0.00(-0.01%)
Feb 12, 2016 3.556 3.566 3.566 3.566 151,659 +0.03(+0.81%)
Feb 11, 2016 3.566 3.566 3.509 3.537 211,240 -0.04(-1.06%)
Feb 10, 2016 3.594 3.613 3.575 3.575 126,424 -0.01(-0.40%)
Feb 09, 2016 3.580 3.604 3.575 3.589 175,651 -0.02(-0.53%)
Feb 08, 2016 3.604 3.637 3.572 3.608 316,870 -0.01(-0.39%)
Feb 05, 2016 3.632 3.650 3.618 3.623 115,415 -0.02(-0.52%)
Feb 04, 2016 3.646 3.661 3.623 3.642 149,503 -0.01(-0.39%)
Feb 03, 2016 3.651 3.670 3.637 3.656 247,918 +0.00(+0.13%)
Feb 02, 2016 3.684 3.684 3.642 3.651 202,052 -0.05(-1.29%)
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.