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

MFS Charter Income Trust (NY: MCR )

6.260 +0.040 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
May 30, 2014 3.864 3.876 3.860 3.872 176,557 +0.00(+0.00%)
May 29, 2014 3.855 3.872 3.855 3.872 600,096 +0.01(+0.22%)
May 28, 2014 3.847 3.864 3.838 3.864 249,686 +0.02(+0.44%)
May 27, 2014 3.851 3.859 3.847 3.847 226,459 -0.01(-0.22%)
May 23, 2014 3.855 3.855 3.855 3.855 318,375 -0.00(-0.03%)
May 22, 2014 3.864 3.864 3.855 3.857 154,784 -0.01(-0.18%)
May 21, 2014 3.855 3.868 3.855 3.864 389,491 +0.01(+0.33%)
May 20, 2014 3.847 3.860 3.847 3.851 381,793 -0.01(-0.22%)
May 19, 2014 3.851 3.860 3.843 3.860 356,221 +0.01(+0.22%)
May 16, 2014 3.860 3.860 3.843 3.851 464,549 -0.00(-0.11%)
May 15, 2014 3.851 3.860 3.838 3.855 341,222 -0.00(-0.11%)
May 14, 2014 3.851 3.860 3.847 3.860 307,861 +0.00(+0.11%)
May 13, 2014 3.864 3.864 3.847 3.855 363,151 -0.01(-0.33%)
May 12, 2014 3.839 3.868 3.834 3.868 565,858 +0.03(+0.87%)
May 09, 2014 3.843 3.845 3.822 3.834 1,483,339 -0.01(-0.33%)
May 08, 2014 3.860 3.868 3.834 3.847 1,671,252 -0.03(-0.76%)
May 07, 2014 3.910 3.910 3.864 3.876 453,297 -0.03(-0.64%)
May 06, 2014 3.910 3.918 3.901 3.901 125,830 -0.02(-0.43%)
May 05, 2014 3.901 3.918 3.901 3.918 239,098 +0.00(+0.11%)
May 02, 2014 3.906 3.931 3.893 3.914 213,850 -0.01(-0.32%)
May 01, 2014 3.901 3.927 3.889 3.927 300,838 +0.03(+0.86%)
Apr 30, 2014 3.893 3.901 3.876 3.893 321,119 +0.00(+0.00%)
Apr 29, 2014 3.872 3.893 3.872 3.893 209,863 +0.02(+0.43%)
Apr 28, 2014 3.876 3.885 3.868 3.876 176,417 -0.00(-0.11%)
Apr 25, 2014 3.868 3.885 3.864 3.881 126,836 +0.01(+0.22%)
Apr 24, 2014 3.872 3.872 3.860 3.872 213,850 -0.00(-0.11%)
Apr 23, 2014 3.868 3.876 3.864 3.876 238,883 +0.01(+0.33%)
Apr 22, 2014 3.860 3.864 3.851 3.864 126,105 -0.01(-0.22%)
Apr 21, 2014 3.826 3.872 3.822 3.872 316,349 +0.04(+0.98%)
Apr 17, 2014 3.834 3.834 3.834 3.834 202,575 -0.01(-0.22%)
Apr 16, 2014 3.818 3.843 3.809 3.843 328,718 +0.01(+0.33%)
Apr 15, 2014 3.826 3.834 3.809 3.830 478,366 +0.01(+0.33%)
Apr 14, 2014 3.805 3.818 3.801 3.818 236,323 +0.02(+0.44%)
Apr 11, 2014 3.797 3.814 3.797 3.801 305,490 -0.01(-0.22%)
Apr 10, 2014 3.814 3.818 3.797 3.809 388,686 +0.00(+0.11%)
Apr 09, 2014 3.797 3.814 3.793 3.805 305,144 -0.00(-0.11%)
Apr 08, 2014 3.809 3.809 3.801 3.809 193,746 -0.00(-0.11%)
Apr 07, 2014 3.805 3.818 3.805 3.814 205,276 -0.00(-0.11%)
Apr 04, 2014 3.814 3.830 3.809 3.818 190,744 +0.00(+0.00%)
Apr 03, 2014 3.801 3.830 3.799 3.818 416,415 +0.01(+0.22%)
Apr 02, 2014 3.801 3.826 3.793 3.809 340,803 +0.00(+0.00%)
Apr 01, 2014 3.793 3.814 3.793 3.809 298,217 +0.01(+0.22%)
Mar 31, 2014 3.797 3.801 3.789 3.801 380,808 +0.01(+0.33%)
Mar 28, 2014 3.780 3.789 3.780 3.789 362,966 +0.00(+0.11%)
Mar 27, 2014 3.776 3.796 3.776 3.784 323,392 +0.01(+0.22%)
Mar 26, 2014 3.793 3.797 3.772 3.776 221,993 -0.02(-0.66%)
Mar 25, 2014 3.776 3.801 3.776 3.801 367,701 +0.02(+0.66%)
Mar 24, 2014 3.780 3.801 3.776 3.776 170,209 -0.01(-0.33%)
Mar 21, 2014 3.776 3.793 3.776 3.789 171,850 +0.01(+0.33%)
Mar 20, 2014 3.772 3.784 3.768 3.776 138,369 -0.00(-0.11%)
Mar 19, 2014 3.776 3.793 3.772 3.780 177,960 +0.00(+0.00%)
Mar 18, 2014 3.780 3.784 3.768 3.780 292,656 -0.00(-0.11%)
Mar 17, 2014 3.772 3.784 3.768 3.784 191,609 +0.01(+0.33%)
Mar 14, 2014 3.776 3.789 3.772 3.772 162,862 -0.02(-0.44%)
Mar 13, 2014 3.784 3.793 3.768 3.789 261,173 +0.00(+0.00%)
Mar 12, 2014 3.772 3.797 3.772 3.789 178,659 -0.00(-0.11%)
Mar 11, 2014 3.751 3.797 3.751 3.793 564,349 +0.04(+0.99%)
Mar 10, 2014 3.751 3.764 3.747 3.755 338,741 -0.01(-0.22%)
Mar 07, 2014 3.776 3.784 3.755 3.764 559,459 -0.02(-0.44%)
Mar 06, 2014 3.772 3.784 3.772 3.780 434,602 +0.00(+0.11%)
Mar 05, 2014 3.776 3.780 3.768 3.776 512,918 -0.01(-0.22%)
Mar 04, 2014 3.789 3.793 3.780 3.784 390,341 -0.00(-0.11%)
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.