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

MFS Charter Income Trust (NY: MCR )

6.235 -0.010 (-0.16%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 18, 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 (%)
Jun 28, 2013 3.674 3.674 3.604 3.639 613,696 -0.02(-0.54%)
Jun 27, 2013 3.604 3.671 3.596 3.659 613,071 +0.04(+1.09%)
Jun 26, 2013 3.501 3.623 3.501 3.619 545,350 +0.12(+3.49%)
Jun 25, 2013 3.470 3.513 3.438 3.497 941,700 +0.04(+1.14%)
Jun 24, 2013 3.529 3.529 3.407 3.458 1,227,225 -0.11(-2.98%)
Jun 21, 2013 3.549 3.580 3.541 3.564 605,615 +0.02(+0.44%)
Jun 20, 2013 3.592 3.592 3.529 3.549 775,019 -0.07(-1.85%)
Jun 19, 2013 3.678 3.698 3.615 3.615 617,018 -0.09(-2.44%)
Jun 18, 2013 3.694 3.722 3.651 3.706 301,978 -0.00(-0.10%)
Jun 17, 2013 3.709 3.745 3.706 3.709 413,531 -0.01(-0.32%)
Jun 14, 2013 3.631 3.729 3.631 3.721 553,597 +0.09(+2.48%)
Jun 13, 2013 3.592 3.651 3.553 3.631 1,031,270 +0.00(+0.11%)
Jun 12, 2013 3.670 3.690 3.623 3.627 792,797 -0.05(-1.49%)
Jun 11, 2013 3.674 3.706 3.647 3.682 938,462 -0.02(-0.53%)
Jun 10, 2013 3.682 3.709 3.682 3.702 653,029 -0.01(-0.21%)
Jun 07, 2013 3.737 3.756 3.702 3.709 622,502 -0.04(-1.15%)
Jun 06, 2013 3.741 3.756 3.725 3.752 709,304 +0.01(+0.21%)
Jun 05, 2013 3.729 3.780 3.713 3.745 911,033 -0.01(-0.31%)
Jun 04, 2013 3.698 3.784 3.686 3.756 1,143,255 +0.03(+0.73%)
Jun 03, 2013 3.752 3.790 3.706 3.729 764,984 -0.07(-1.95%)
May 31, 2013 3.862 3.925 3.792 3.803 654,685 -0.09(-2.31%)
May 30, 2013 3.886 3.933 3.886 3.893 288,896 -0.02(-0.40%)
May 29, 2013 3.968 3.983 3.841 3.909 827,944 -0.09(-2.25%)
May 28, 2013 4.050 4.062 3.987 3.999 343,801 -0.06(-1.45%)
May 24, 2013 4.066 4.067 4.034 4.058 162,231 -0.01(-0.19%)
May 23, 2013 4.042 4.073 4.042 4.066 205,066 +0.02(+0.39%)
May 22, 2013 4.054 4.101 4.050 4.050 321,493 -0.01(-0.19%)
May 21, 2013 4.085 4.089 4.058 4.058 308,681 -0.04(-1.05%)
May 20, 2013 4.022 4.109 4.022 4.101 404,251 +0.07(+1.75%)
May 17, 2013 4.062 4.066 4.030 4.030 252,355 -0.02(-0.48%)
May 16, 2013 4.054 4.062 4.036 4.050 274,267 -0.02(-0.58%)
May 15, 2013 4.038 4.073 4.034 4.073 295,302 +0.01(+0.21%)
May 13, 2013 4.030 4.071 4.022 4.065 303,849 +0.02(+0.38%)
May 10, 2013 4.049 4.073 4.037 4.049 285,680 -0.01(-0.29%)
May 09, 2013 4.037 4.092 4.026 4.061 381,141 +0.00(+0.10%)
May 08, 2013 4.026 4.057 4.022 4.057 321,736 +0.05(+1.17%)
May 07, 2013 4.018 4.041 4.006 4.010 235,817 -0.02(-0.58%)
May 06, 2013 4.014 4.045 3.995 4.034 521,222 +0.02(+0.39%)
May 03, 2013 4.030 4.057 4.010 4.018 369,359 -0.02(-0.39%)
May 02, 2013 4.045 4.049 4.022 4.034 286,957 -0.02(-0.38%)
May 01, 2013 3.999 4.049 3.999 4.049 272,779 +0.04(+0.87%)
Apr 30, 2013 4.030 4.034 3.999 4.014 365,350 -0.02(-0.58%)
Apr 29, 2013 4.026 4.045 4.018 4.037 314,392 +0.00(+0.00%)
Apr 26, 2013 4.030 4.041 4.014 4.037 203,824 +0.02(+0.58%)
Apr 25, 2013 3.999 4.034 3.999 4.014 427,986 -0.00(-0.10%)
Apr 24, 2013 4.002 4.018 3.987 4.018 241,418 +0.02(+0.49%)
Apr 23, 2013 3.975 4.010 3.956 3.999 437,975 +0.01(+0.29%)
Apr 22, 2013 3.987 4.006 3.983 3.987 179,119 -0.01(-0.29%)
Apr 19, 2013 3.983 4.014 3.979 3.999 161,677 +0.01(+0.19%)
Apr 18, 2013 3.979 3.991 3.952 3.991 400,545 +0.00(+0.00%)
Apr 17, 2013 3.944 3.991 3.944 3.991 316,527 +0.03(+0.79%)
Apr 16, 2013 3.967 3.983 3.952 3.960 282,020 +0.00(+0.02%)
Apr 15, 2013 3.970 3.978 3.951 3.959 190,268 -0.02(-0.58%)
Apr 12, 2013 3.943 3.990 3.924 3.982 408,975 +0.02(+0.59%)
Apr 11, 2013 3.939 3.959 3.939 3.959 222,132 +0.02(+0.49%)
Apr 10, 2013 3.916 3.947 3.908 3.939 296,256 +0.01(+0.30%)
Apr 09, 2013 3.924 3.947 3.897 3.928 595,795 -0.01(-0.29%)
Apr 08, 2013 3.924 3.939 3.901 3.939 235,783 +0.02(+0.49%)
Apr 05, 2013 3.866 3.936 3.866 3.920 210,087 +0.02(+0.60%)
Apr 04, 2013 3.901 3.920 3.881 3.897 445,602 -0.01(-0.20%)
Apr 03, 2013 3.932 3.932 3.854 3.905 315,554 -0.03(-0.69%)
Apr 02, 2013 3.932 3.939 3.908 3.932 242,173 +0.02(+0.59%)
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.