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

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 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 (%)
Aug 30, 2013 3.433 3.457 3.433 3.453 415,701 +0.01(+0.23%)
Aug 29, 2013 3.405 3.453 3.405 3.445 858,720 +0.02(+0.58%)
Aug 28, 2013 3.413 3.425 3.413 3.425 463,664 -0.01(-0.23%)
Aug 27, 2013 3.413 3.445 3.413 3.433 454,364 -0.01(-0.35%)
Aug 26, 2013 3.429 3.445 3.425 3.445 454,118 +0.01(+0.23%)
Aug 23, 2013 3.413 3.446 3.413 3.437 759,857 +0.01(+0.23%)
Aug 22, 2013 3.413 3.445 3.413 3.429 680,784 +0.01(+0.35%)
Aug 21, 2013 3.409 3.433 3.397 3.417 536,610 -0.02(-0.46%)
Aug 20, 2013 3.401 3.437 3.401 3.433 474,801 +0.04(+1.29%)
Aug 19, 2013 3.425 3.449 3.381 3.389 1,209,186 -0.05(-1.50%)
Aug 16, 2013 3.441 3.449 3.431 3.441 518,318 +0.00(+0.00%)
Aug 15, 2013 3.457 3.477 3.437 3.441 434,873 -0.04(-1.14%)
Aug 14, 2013 3.488 3.500 3.480 3.480 440,258 -0.02(-0.57%)
Aug 13, 2013 3.488 3.520 3.488 3.500 671,980 +0.01(+0.34%)
Aug 12, 2013 3.477 3.505 3.477 3.488 400,636 -0.01(-0.23%)
Aug 09, 2013 3.481 3.524 3.481 3.496 420,473 +0.01(+0.23%)
Aug 08, 2013 3.492 3.500 3.465 3.488 468,840 -0.00(-0.11%)
Aug 07, 2013 3.461 3.496 3.461 3.492 488,551 +0.00(+0.00%)
Aug 06, 2013 3.481 3.508 3.473 3.492 412,299 -0.01(-0.23%)
Aug 05, 2013 3.500 3.520 3.496 3.500 654,243 -0.02(-0.56%)
Aug 02, 2013 3.524 3.536 3.516 3.520 479,932 -0.01(-0.34%)
Aug 01, 2013 3.544 3.556 3.532 3.532 397,695 -0.02(-0.56%)
Jul 31, 2013 3.564 3.564 3.528 3.552 471,884 -0.00(-0.11%)
Jul 30, 2013 3.548 3.560 3.544 3.556 394,244 +0.01(+0.22%)
Jul 29, 2013 3.579 3.579 3.544 3.548 246,384 -0.04(-1.21%)
Jul 26, 2013 3.564 3.591 3.556 3.591 219,270 +0.00(+0.00%)
Jul 25, 2013 3.540 3.595 3.540 3.591 398,378 +0.04(+1.00%)
Jul 24, 2013 3.572 3.572 3.548 3.556 335,548 -0.02(-0.66%)
Jul 23, 2013 3.568 3.591 3.568 3.579 432,483 +0.00(+0.11%)
Jul 22, 2013 3.576 3.591 3.560 3.575 670,880 -0.02(-0.44%)
Jul 19, 2013 3.575 3.591 3.572 3.591 377,734 +0.01(+0.33%)
Jul 18, 2013 3.575 3.603 3.575 3.579 440,995 -0.01(-0.26%)
Jul 17, 2013 3.568 3.607 3.568 3.589 330,140 +0.02(+0.48%)
Jul 16, 2013 3.568 3.583 3.564 3.572 357,899 -0.01(-0.32%)
Jul 15, 2013 3.583 3.607 3.583 3.583 375,279 -0.01(-0.33%)
Jul 12, 2013 3.575 3.622 3.575 3.595 412,960 -0.02(-0.44%)
Jul 11, 2013 3.571 3.626 3.571 3.611 650,368 +0.05(+1.44%)
Jul 10, 2013 3.516 3.575 3.516 3.559 669,140 +0.02(+0.44%)
Jul 09, 2013 3.500 3.555 3.500 3.544 513,397 +0.04(+1.24%)
Jul 08, 2013 3.508 3.544 3.473 3.500 1,219,206 -0.02(-0.56%)
Jul 05, 2013 3.548 3.559 3.500 3.520 466,664 -0.06(-1.65%)
Jul 03, 2013 3.548 3.583 3.532 3.579 276,578 -0.00(-0.11%)
Jul 02, 2013 3.658 3.658 3.563 3.583 593,274 -0.07(-2.04%)
Jul 01, 2013 3.618 3.673 3.618 3.658 378,045 +0.02(+0.54%)
Jun 28, 2013 3.673 3.673 3.603 3.638 613,864 -0.02(-0.54%)
Jun 27, 2013 3.603 3.670 3.595 3.658 613,238 +0.04(+1.09%)
Jun 26, 2013 3.500 3.622 3.500 3.618 545,499 +0.12(+3.49%)
Jun 25, 2013 3.469 3.512 3.437 3.496 941,958 +0.04(+1.14%)
Jun 24, 2013 3.528 3.528 3.406 3.457 1,227,561 -0.11(-2.98%)
Jun 21, 2013 3.548 3.579 3.540 3.563 605,781 +0.02(+0.44%)
Jun 20, 2013 3.591 3.591 3.528 3.548 775,231 -0.07(-1.85%)
Jun 19, 2013 3.677 3.697 3.614 3.614 617,187 -0.09(-2.44%)
Jun 18, 2013 3.693 3.721 3.650 3.705 302,060 -0.00(-0.10%)
Jun 17, 2013 3.708 3.744 3.705 3.708 413,644 -0.01(-0.32%)
Jun 14, 2013 3.630 3.728 3.630 3.720 553,749 +0.09(+2.48%)
Jun 13, 2013 3.591 3.650 3.552 3.630 1,031,552 +0.00(+0.11%)
Jun 12, 2013 3.669 3.689 3.622 3.626 793,013 -0.05(-1.49%)
Jun 11, 2013 3.673 3.705 3.646 3.681 938,719 -0.02(-0.53%)
Jun 10, 2013 3.681 3.708 3.681 3.701 653,208 -0.01(-0.21%)
Jun 07, 2013 3.736 3.755 3.701 3.708 622,672 -0.04(-1.15%)
Jun 06, 2013 3.740 3.755 3.724 3.751 709,498 +0.01(+0.21%)
Jun 05, 2013 3.728 3.779 3.712 3.744 911,282 -0.01(-0.31%)
Jun 04, 2013 3.697 3.783 3.685 3.755 1,143,568 +0.03(+0.73%)
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.