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

MFS Charter Income Trust (NY: MCR )

6.275 +0.015 (+0.23%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 22, 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 31, 2013 3.889 3.952 3.818 3.830 650,157 -0.09(-2.31%)
May 30, 2013 3.913 3.960 3.913 3.920 286,897 -0.02(-0.40%)
May 29, 2013 3.995 4.011 3.867 3.936 822,218 -0.09(-2.25%)
May 28, 2013 4.078 4.090 4.015 4.027 341,423 -0.06(-1.45%)
May 24, 2013 4.094 4.096 4.062 4.086 161,109 -0.01(-0.19%)
May 23, 2013 4.070 4.102 4.070 4.094 203,647 +0.02(+0.39%)
May 22, 2013 4.082 4.129 4.078 4.078 319,269 -0.01(-0.19%)
May 21, 2013 4.114 4.117 4.086 4.086 306,546 -0.04(-1.05%)
May 20, 2013 4.051 4.137 4.051 4.129 401,456 +0.07(+1.75%)
May 17, 2013 4.090 4.094 4.058 4.058 250,610 -0.02(-0.48%)
May 16, 2013 4.082 4.090 4.064 4.078 272,370 -0.02(-0.58%)
May 15, 2013 4.066 4.102 4.062 4.102 293,260 +0.01(+0.21%)
May 13, 2013 4.058 4.099 4.050 4.093 301,748 +0.02(+0.38%)
May 10, 2013 4.077 4.101 4.066 4.077 283,704 -0.01(-0.29%)
May 09, 2013 4.066 4.120 4.054 4.089 378,505 +0.00(+0.10%)
May 08, 2013 4.054 4.085 4.050 4.085 319,510 +0.05(+1.17%)
May 07, 2013 4.046 4.070 4.034 4.038 234,186 -0.02(-0.58%)
May 06, 2013 4.042 4.073 4.022 4.062 517,618 +0.02(+0.39%)
May 03, 2013 4.058 4.085 4.038 4.046 366,805 -0.02(-0.39%)
May 02, 2013 4.073 4.077 4.050 4.062 284,972 -0.02(-0.38%)
May 01, 2013 4.026 4.077 4.026 4.077 270,892 +0.04(+0.87%)
Apr 30, 2013 4.058 4.062 4.026 4.042 362,823 -0.02(-0.58%)
Apr 29, 2013 4.054 4.073 4.046 4.066 312,218 +0.00(+0.00%)
Apr 26, 2013 4.058 4.070 4.042 4.066 202,415 +0.02(+0.58%)
Apr 25, 2013 4.026 4.062 4.026 4.042 425,026 -0.00(-0.10%)
Apr 24, 2013 4.030 4.046 4.015 4.046 239,749 +0.02(+0.49%)
Apr 23, 2013 4.003 4.038 3.983 4.026 434,946 +0.01(+0.29%)
Apr 22, 2013 4.015 4.034 4.011 4.015 177,880 -0.01(-0.29%)
Apr 19, 2013 4.011 4.042 4.007 4.026 160,558 +0.01(+0.20%)
Apr 18, 2013 4.007 4.019 3.979 4.019 397,775 +0.00(+0.00%)
Apr 17, 2013 3.972 4.019 3.972 4.019 314,338 +0.03(+0.79%)
Apr 16, 2013 3.995 4.011 3.979 3.987 280,070 +0.00(+0.02%)
Apr 15, 2013 3.998 4.006 3.979 3.986 188,952 -0.02(-0.58%)
Apr 12, 2013 3.971 4.018 3.951 4.010 406,147 +0.02(+0.59%)
Apr 11, 2013 3.967 3.986 3.967 3.986 220,596 +0.02(+0.49%)
Apr 10, 2013 3.944 3.975 3.936 3.967 294,208 +0.01(+0.30%)
Apr 09, 2013 3.951 3.975 3.924 3.955 591,674 -0.01(-0.29%)
Apr 08, 2013 3.951 3.967 3.928 3.967 234,153 +0.02(+0.49%)
Apr 05, 2013 3.893 3.963 3.893 3.947 208,634 +0.02(+0.60%)
Apr 04, 2013 3.928 3.947 3.908 3.924 442,520 -0.01(-0.20%)
Apr 03, 2013 3.959 3.959 3.881 3.932 313,371 -0.03(-0.69%)
Apr 02, 2013 3.959 3.967 3.936 3.959 240,498 +0.02(+0.59%)
Apr 01, 2013 3.959 3.975 3.928 3.936 330,679 -0.02(-0.49%)
Mar 28, 2013 4.014 4.014 3.951 3.955 529,727 -0.03(-0.78%)
Mar 27, 2013 3.947 3.990 3.947 3.986 274,990 +0.02(+0.49%)
Mar 26, 2013 3.947 3.975 3.932 3.967 450,552 +0.01(+0.30%)
Mar 25, 2013 3.955 3.975 3.944 3.955 259,090 -0.01(-0.29%)
Mar 22, 2013 4.002 4.002 3.936 3.967 525,059 -0.02(-0.49%)
Mar 21, 2013 3.983 4.029 3.944 3.986 529,281 +0.00(+0.00%)
Mar 20, 2013 3.971 3.986 3.947 3.986 245,625 +0.04(+0.89%)
Mar 19, 2013 3.959 3.959 3.929 3.951 202,640 +0.00(+0.00%)
Mar 18, 2013 3.873 3.951 3.873 3.951 257,672 +0.07(+1.71%)
Mar 15, 2013 3.951 3.959 3.858 3.885 475,979 -0.07(-1.68%)
Mar 14, 2013 3.986 4.006 3.912 3.951 369,352 -0.04(-1.07%)
Mar 13, 2013 4.025 4.025 3.983 3.994 207,800 -0.03(-0.68%)
Mar 12, 2013 4.006 4.037 3.998 4.022 247,740 +0.00(+0.03%)
Mar 11, 2013 3.997 4.028 3.997 4.020 275,999 +0.01(+0.19%)
Mar 08, 2013 3.993 4.028 3.993 4.013 230,368 +0.02(+0.39%)
Mar 07, 2013 3.993 4.016 3.978 3.997 332,230 -0.02(-0.48%)
Mar 06, 2013 3.985 4.016 3.985 4.016 257,258 +0.03(+0.68%)
Mar 05, 2013 3.954 4.005 3.954 3.989 398,128 +0.03(+0.78%)
Mar 04, 2013 3.985 4.005 3.947 3.958 386,710 -0.05(-1.26%)
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.