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

MFS Charter Income Trust (NY: MCR )

6.450 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM 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 28, 2017 4.593 4.606 4.588 4.598 207,835 -0.01(-0.12%)
Apr 27, 2017 4.593 4.604 4.577 4.604 228,940 +0.02(+0.35%)
Apr 26, 2017 4.598 4.604 4.582 4.588 341,877 -0.01(-0.12%)
Apr 25, 2017 4.593 4.604 4.582 4.593 229,597 +0.01(+0.12%)
Apr 24, 2017 4.593 4.593 4.577 4.588 270,524 +0.02(+0.35%)
Apr 21, 2017 4.588 4.588 4.572 4.572 147,228 -0.02(-0.46%)
Apr 20, 2017 4.588 4.606 4.566 4.593 296,088 +0.01(+0.23%)
Apr 19, 2017 4.582 4.593 4.572 4.582 173,050 +0.01(+0.23%)
Apr 18, 2017 4.582 4.588 4.561 4.572 219,154 -0.01(-0.21%)
Apr 17, 2017 4.581 4.587 4.576 4.581 104,374 +0.01(+0.12%)
Apr 13, 2017 4.576 4.587 4.565 4.576 140,957 +0.01(+0.23%)
Apr 12, 2017 4.565 4.587 4.565 4.565 283,811 -0.01(-0.23%)
Apr 11, 2017 4.560 4.576 4.555 4.576 187,515 +0.01(+0.23%)
Apr 10, 2017 4.555 4.592 4.544 4.565 312,453 +0.01(+0.23%)
Apr 07, 2017 4.534 4.565 4.534 4.555 204,160 +0.01(+0.29%)
Apr 06, 2017 4.550 4.560 4.534 4.542 300,981 -0.00(-0.06%)
Apr 05, 2017 4.534 4.550 4.534 4.544 270,019 +0.03(+0.58%)
Apr 04, 2017 4.555 4.555 4.513 4.518 291,998 -0.04(-0.92%)
Apr 03, 2017 4.529 4.560 4.529 4.560 220,452 +0.02(+0.46%)
Mar 31, 2017 4.523 4.544 4.518 4.539 180,461 +0.02(+0.35%)
Mar 30, 2017 4.497 4.529 4.497 4.523 242,484 +0.03(+0.59%)
Mar 29, 2017 4.476 4.507 4.476 4.497 135,443 +0.02(+0.47%)
Mar 28, 2017 4.460 4.481 4.460 4.476 271,997 +0.00(+0.00%)
Mar 27, 2017 4.481 4.486 4.460 4.476 246,644 -0.01(-0.12%)
Mar 24, 2017 4.465 4.481 4.465 4.481 62,844 +0.02(+0.47%)
Mar 23, 2017 4.460 4.471 4.460 4.460 88,163 -0.01(-0.12%)
Mar 22, 2017 4.465 4.471 4.439 4.465 223,588 +0.01(+0.24%)
Mar 21, 2017 4.471 4.481 4.455 4.455 419,091 -0.02(-0.35%)
Mar 20, 2017 4.465 4.486 4.455 4.471 173,695 +0.01(+0.12%)
Mar 17, 2017 4.460 4.476 4.444 4.465 204,173 +0.03(+0.59%)
Mar 16, 2017 4.418 4.439 4.418 4.439 194,854 +0.03(+0.60%)
Mar 15, 2017 4.381 4.449 4.381 4.413 248,715 +0.03(+0.72%)
Mar 14, 2017 4.381 4.386 4.374 4.381 208,568 -0.01(-0.20%)
Mar 13, 2017 4.427 4.432 4.379 4.390 243,675 -0.04(-0.94%)
Mar 10, 2017 4.406 4.437 4.400 4.432 416,721 +0.04(+0.83%)
Mar 09, 2017 4.458 4.458 4.348 4.395 1,233,634 -0.05(-1.18%)
Mar 08, 2017 4.505 4.505 4.432 4.447 798,395 -0.06(-1.28%)
Mar 07, 2017 4.526 4.526 4.500 4.505 263,788 -0.03(-0.58%)
Mar 06, 2017 4.531 4.531 4.515 4.531 158,739 -0.01(-0.12%)
Mar 03, 2017 4.521 4.542 4.515 4.536 197,332 +0.02(+0.35%)
Mar 02, 2017 4.552 4.557 4.521 4.521 157,450 -0.05(-1.14%)
Mar 01, 2017 4.552 4.573 4.548 4.573 158,490 +0.02(+0.46%)
Feb 28, 2017 4.536 4.552 4.531 4.552 136,217 +0.02(+0.46%)
Feb 27, 2017 4.531 4.542 4.521 4.531 137,595 -0.01(-0.12%)
Feb 24, 2017 4.484 4.536 4.484 4.536 276,274 +0.05(+1.17%)
Feb 23, 2017 4.495 4.515 4.484 4.484 251,220 -0.01(-0.12%)
Feb 22, 2017 4.489 4.505 4.474 4.489 281,683 -0.02(-0.35%)
Feb 21, 2017 4.495 4.507 4.484 4.505 193,557 +0.02(+0.47%)
Feb 17, 2017 4.484 4.484 4.484 0 +0.01(+0.12%)
Feb 16, 2017 4.479 4.489 4.469 4.479 184,326 -0.01(-0.23%)
Feb 15, 2017 4.505 4.505 4.484 4.489 229,426 +0.00(+0.00%)
Feb 14, 2017 4.505 4.515 4.484 4.489 226,112 -0.01(-0.20%)
Feb 13, 2017 4.503 4.519 4.488 4.498 152,274 +0.01(+0.23%)
Feb 10, 2017 4.509 4.509 4.488 4.488 277,153 -0.03(-0.58%)
Feb 09, 2017 4.509 4.524 4.498 4.514 155,790 +0.02(+0.35%)
Feb 08, 2017 4.503 4.514 4.493 4.498 211,107 -0.01(-0.23%)
Feb 07, 2017 4.514 4.515 4.490 4.509 161,442 -0.01(-0.11%)
Feb 06, 2017 4.498 4.519 4.493 4.514 207,614 +0.02(+0.46%)
Feb 03, 2017 4.483 4.493 4.477 4.493 309,693 +0.03(+0.58%)
Feb 02, 2017 4.493 4.519 4.462 4.467 245,708 -0.03(-0.69%)
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.