Skip to main content

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 4.733 4.750 4.727 4.733 387,974 -0.01(-0.25%)
Apr 27, 2018 4.733 4.747 4.733 4.744 131,130 +0.01(+0.25%)
Apr 26, 2018 4.733 4.750 4.727 4.733 211,638 +0.01(+0.25%)
Apr 25, 2018 4.727 4.739 4.721 4.721 250,200 -0.02(-0.37%)
Apr 24, 2018 4.744 4.768 4.727 4.739 229,113 +0.01(+0.12%)
Apr 23, 2018 4.774 4.774 4.727 4.733 160,548 -0.02(-0.37%)
Apr 20, 2018 4.774 4.780 4.750 4.750 121,850 -0.04(-0.74%)
Apr 19, 2018 4.774 4.792 4.774 4.786 96,535 +0.01(+0.12%)
Apr 18, 2018 4.774 4.785 4.762 4.780 114,322 +0.01(+0.12%)
Apr 17, 2018 4.803 4.809 4.768 4.774 163,988 -0.02(-0.37%)
Apr 16, 2018 4.786 4.803 4.780 4.792 132,294 +0.01(+0.24%)
Apr 13, 2018 4.777 4.786 4.768 4.780 65,997 -0.01(-0.12%)
Apr 12, 2018 4.763 4.786 4.757 4.786 100,379 +0.03(+0.61%)
Apr 11, 2018 4.751 4.780 4.751 4.757 110,623 -0.01(-0.24%)
Apr 10, 2018 4.768 4.774 4.757 4.768 111,329 +0.01(+0.12%)
Apr 09, 2018 4.745 4.768 4.745 4.763 217,146 +0.02(+0.49%)
Apr 06, 2018 4.733 4.757 4.728 4.739 141,906 -0.01(-0.12%)
Apr 05, 2018 4.751 4.756 4.739 4.745 112,369 -0.01(-0.25%)
Apr 04, 2018 4.716 4.763 4.716 4.757 136,114 +0.02(+0.49%)
Apr 03, 2018 4.757 4.768 4.722 4.733 163,487 -0.02(-0.49%)
Apr 02, 2018 4.733 4.763 4.733 4.757 146,874 +0.02(+0.37%)
Mar 29, 2018 4.739 4.739 4.739 0 +0.03(+0.62%)
Mar 28, 2018 4.710 4.730 4.710 4.710 148,350 -0.01(-0.12%)
Mar 27, 2018 4.710 4.726 4.710 4.716 111,207 +0.01(+0.12%)
Mar 26, 2018 4.710 4.728 4.705 4.710 67,331 +0.01(+0.12%)
Mar 23, 2018 4.710 4.710 4.693 4.704 134,732 +0.01(+0.25%)
Mar 22, 2018 4.728 4.739 4.687 4.693 229,354 -0.03(-0.62%)
Mar 21, 2018 4.739 4.751 4.722 4.722 111,409 -0.01(-0.25%)
Mar 20, 2018 4.745 4.745 4.733 4.733 90,011 -0.01(-0.25%)
Mar 19, 2018 4.757 4.768 4.728 4.745 177,576 -0.02(-0.37%)
Mar 16, 2018 4.763 4.763 4.757 4.763 58,146 +0.01(+0.12%)
Mar 15, 2018 4.751 4.763 4.745 4.757 83,420 +0.00(+0.00%)
Mar 14, 2018 4.751 4.763 4.728 4.757 138,032 +0.02(+0.49%)
Mar 13, 2018 4.745 4.757 4.733 4.733 139,344 -0.01(-0.12%)
Mar 12, 2018 4.756 4.768 4.733 4.739 246,859 -0.02(-0.49%)
Mar 09, 2018 4.751 4.780 4.751 4.762 182,649 +0.02(+0.49%)
Mar 08, 2018 4.739 4.756 4.739 4.739 120,050 +0.01(+0.12%)
Mar 07, 2018 4.756 4.727 4.733 247,133 -0.01(-0.24%)
Mar 06, 2018 4.739 4.762 4.739 4.745 54,946 +0.02(+0.37%)
Mar 05, 2018 4.733 4.756 4.727 4.727 179,162 -0.01(-0.24%)
Mar 02, 2018 4.756 4.756 4.727 4.739 221,538 -0.04(-0.85%)
Mar 01, 2018 4.756 4.780 4.751 4.780 176,912 +0.02(+0.36%)
Feb 28, 2018 4.756 4.774 4.745 4.762 172,812 +0.02(+0.49%)
Feb 27, 2018 4.756 4.762 4.727 4.739 178,077 -0.02(-0.37%)
Feb 26, 2018 4.768 4.785 4.745 4.756 144,180 -0.01(-0.24%)
Feb 23, 2018 4.727 4.774 4.727 4.768 371,116 +0.04(+0.86%)
Feb 22, 2018 4.727 133,943 +0.01(+0.25%)
Feb 21, 2018 4.727 4.739 4.710 4.716 244,375 +0.01(+0.12%)
Feb 20, 2018 4.710 4.733 4.709 4.710 120,286 +0.01(+0.12%)
Feb 16, 2018 4.704 4.704 4.704 0 +0.00(+0.00%)
Feb 15, 2018 4.675 4.710 4.675 4.704 212,702 +0.02(+0.37%)
Feb 14, 2018 4.652 4.687 4.652 4.687 386,588 +0.03(+0.62%)
Feb 13, 2018 4.664 4.664 4.634 4.658 361,912 +0.01(+0.14%)
Feb 12, 2018 4.703 4.703 4.646 4.651 427,981 -0.03(-0.61%)
Feb 09, 2018 4.686 4.697 4.657 4.680 255,555 +0.00(+0.00%)
Feb 08, 2018 4.703 4.726 4.674 4.680 153,462 -0.02(-0.49%)
Feb 07, 2018 4.669 4.749 4.669 4.703 322,805 +0.02(+0.49%)
Feb 06, 2018 4.611 4.697 4.611 4.680 297,388 +0.02(+0.49%)
Feb 05, 2018 4.703 4.755 4.639 4.657 297,285 -0.07(-1.58%)
Feb 02, 2018 4.818 4.818 4.732 4.732 275,774 -0.09(-1.79%)
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.