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

MFS Charter Income Trust (NY: MCR )

6.299 +0.009 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jan 31, 2018 4.840 4.863 4.823 4.852 347,374 +0.03(+0.60%)
Jan 30, 2018 4.823 4.834 4.811 4.823 307,765 -0.01(-0.12%)
Jan 29, 2018 4.846 4.857 4.823 4.829 224,450 -0.03(-0.60%)
Jan 26, 2018 4.875 4.875 4.840 4.857 310,553 -0.01(-0.12%)
Jan 25, 2018 4.869 4.886 4.852 4.863 201,578 -0.01(-0.12%)
Jan 24, 2018 4.869 4.881 4.852 4.869 201,109 +0.01(+0.24%)
Jan 23, 2018 4.863 4.869 4.840 4.857 172,257 +0.01(+0.12%)
Jan 22, 2018 4.852 4.869 4.840 4.852 442,462 +0.01(+0.12%)
Jan 19, 2018 4.840 4.857 4.823 4.846 449,753 +0.01(+0.12%)
Jan 18, 2018 4.881 4.886 4.834 4.840 343,103 -0.06(-1.18%)
Jan 17, 2018 4.886 4.898 4.852 4.898 376,749 +0.01(+0.12%)
Jan 16, 2018 4.875 4.886 4.869 4.892 206,824 +0.02(+0.50%)
Jan 12, 2018 4.868 4.868 4.868 0 -0.02(-0.47%)
Jan 11, 2018 4.891 4.891 4.870 4.891 156,260 +0.01(+0.12%)
Jan 10, 2018 4.897 4.897 4.857 4.885 248,707 -0.01(-0.12%)
Jan 09, 2018 4.908 4.914 4.885 4.891 240,415 -0.01(-0.23%)
Jan 08, 2018 4.903 4.914 4.891 4.903 151,247 -0.01(-0.12%)
Jan 05, 2018 4.903 4.908 4.891 4.908 187,653 +0.02(+0.35%)
Jan 04, 2018 4.903 4.908 4.885 4.891 144,684 -0.01(-0.23%)
Jan 03, 2018 4.885 4.903 4.880 4.903 125,363 +0.02(+0.35%)
Jan 02, 2018 4.885 4.903 4.883 4.885 206,193 +0.01(+0.24%)
Dec 29, 2017 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 28, 2017 4.874 4.885 4.874 4.874 131,423 -0.01(-0.24%)
Dec 27, 2017 4.874 4.885 4.862 4.885 199,119 +0.01(+0.24%)
Dec 26, 2017 4.868 4.874 4.857 4.874 310,879 +0.01(+0.12%)
Dec 22, 2017 4.857 4.868 4.853 4.868 126,875 +0.02(+0.36%)
Dec 21, 2017 4.839 4.865 4.839 4.851 222,451 +0.00(+0.00%)
Dec 20, 2017 4.834 4.857 4.828 4.851 234,875 +0.02(+0.36%)
Dec 19, 2017 4.862 4.862 4.816 4.834 330,025 -0.02(-0.45%)
Dec 18, 2017 4.867 4.884 4.850 4.856 216,703 +0.01(+0.12%)
Dec 15, 2017 4.856 4.867 4.850 4.850 239,030 -0.02(-0.35%)
Dec 14, 2017 4.867 4.873 4.850 4.867 148,540 -0.01(-0.12%)
Dec 13, 2017 4.844 4.878 4.844 4.873 190,298 +0.03(+0.59%)
Dec 12, 2017 4.850 4.856 4.838 4.844 367,785 +0.00(+0.00%)
Dec 11, 2017 4.856 4.873 4.838 4.844 371,488 -0.01(-0.23%)
Dec 08, 2017 4.856 4.867 4.827 4.856 332,505 +0.00(+0.00%)
Dec 07, 2017 4.861 4.867 4.850 4.856 175,129 -0.01(-0.12%)
Dec 06, 2017 4.844 4.861 4.838 4.861 195,772 +0.02(+0.35%)
Dec 05, 2017 4.821 4.844 4.816 4.844 158,278 +0.02(+0.35%)
Dec 04, 2017 4.838 4.850 4.821 4.827 118,433 -0.02(-0.35%)
Dec 01, 2017 4.799 4.844 4.799 4.844 218,990 +0.05(+1.07%)
Nov 30, 2017 4.838 4.849 4.793 4.793 520,677 -0.05(-0.94%)
Nov 29, 2017 4.844 4.844 4.817 4.838 403,076 +0.00(+0.00%)
Nov 28, 2017 4.838 4.844 4.827 4.838 238,865 +0.01(+0.12%)
Nov 27, 2017 4.827 4.836 4.821 4.833 311,773 +0.01(+0.24%)
Nov 24, 2017 4.838 4.844 4.821 4.821 131,296 -0.01(-0.24%)
Nov 22, 2017 4.816 4.833 4.814 4.833 137,569 +0.02(+0.47%)
Nov 21, 2017 4.810 4.827 4.804 4.810 161,198 +0.00(+0.00%)
Nov 20, 2017 4.821 4.838 4.793 4.810 252,907 +0.00(+0.00%)
Nov 17, 2017 4.793 4.827 4.789 4.810 155,854 +0.02(+0.36%)
Nov 16, 2017 4.776 4.799 4.776 4.793 170,993 +0.02(+0.36%)
Nov 15, 2017 4.759 4.776 4.730 4.776 159,524 +0.01(+0.24%)
Nov 14, 2017 4.787 4.793 4.753 4.764 164,359 -0.03(-0.57%)
Nov 13, 2017 4.814 4.825 4.783 4.792 172,144 -0.04(-0.82%)
Nov 10, 2017 4.809 4.831 4.809 4.831 89,003 +0.02(+0.35%)
Nov 09, 2017 4.848 4.848 4.814 4.814 185,804 -0.05(-0.93%)
Nov 08, 2017 4.854 4.865 4.843 4.859 277,278 +0.01(+0.23%)
Nov 07, 2017 4.865 4.870 4.848 4.848 295,774 -0.02(-0.47%)
Nov 06, 2017 4.842 4.876 4.842 4.871 239,838 +0.03(+0.58%)
Nov 03, 2017 4.859 4.871 4.842 4.842 156,569 -0.03(-0.58%)
Nov 02, 2017 4.865 4.871 4.837 4.871 222,427 +0.01(+0.12%)
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.