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: 7:00 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 (%)
Oct 31, 2014 3.867 3.889 3.867 3.871 157,107 +0.02(+0.56%)
Oct 30, 2014 3.850 3.876 3.845 3.850 187,022 +0.00(+0.00%)
Oct 29, 2014 3.863 3.877 3.847 3.850 202,161 -0.02(-0.45%)
Oct 28, 2014 3.884 3.893 3.858 3.867 183,684 +0.00(+0.00%)
Oct 27, 2014 3.871 3.877 3.876 3.867 110,638 -0.01(-0.22%)
Oct 24, 2014 3.850 3.884 3.850 3.876 185,367 +0.02(+0.45%)
Oct 23, 2014 3.854 3.867 3.850 3.858 106,444 +0.01(+0.34%)
Oct 22, 2014 3.828 3.854 3.828 3.845 176,260 +0.00(+0.00%)
Oct 21, 2014 3.815 3.848 3.815 3.845 160,276 +0.03(+0.79%)
Oct 20, 2014 3.789 3.824 3.789 3.815 252,945 +0.03(+0.68%)
Oct 17, 2014 3.776 3.804 3.759 3.789 375,470 +0.03(+0.92%)
Oct 16, 2014 3.698 3.768 3.698 3.755 277,392 +0.02(+0.46%)
Oct 15, 2014 3.768 3.768 3.729 3.737 474,989 -0.03(-0.80%)
Oct 14, 2014 3.759 3.785 3.759 3.768 290,580 +0.00(+0.08%)
Oct 13, 2014 3.795 3.801 3.760 3.765 164,540 -0.03(-0.68%)
Oct 10, 2014 3.803 3.803 3.790 3.790 124,819 -0.02(-0.45%)
Oct 09, 2014 3.820 3.822 3.790 3.808 259,729 -0.01(-0.34%)
Oct 08, 2014 3.799 3.825 3.799 3.820 187,486 +0.01(+0.34%)
Oct 07, 2014 3.803 3.812 3.803 3.808 135,463 -0.01(-0.34%)
Oct 06, 2014 3.799 3.820 3.799 3.820 155,205 +0.02(+0.57%)
Oct 03, 2014 3.790 3.820 3.786 3.799 275,473 +0.01(+0.23%)
Oct 02, 2014 3.782 3.790 3.782 3.790 195,784 +0.00(+0.00%)
Oct 01, 2014 3.790 3.803 3.782 3.790 405,596 -0.02(-0.45%)
Sep 30, 2014 3.790 3.808 3.786 3.808 246,439 +0.02(+0.45%)
Sep 29, 2014 3.765 3.803 3.760 3.790 341,588 -0.00(-0.11%)
Sep 26, 2014 3.795 3.803 3.790 3.795 193,348 -0.03(-0.68%)
Sep 25, 2014 3.825 3.829 3.803 3.820 389,602 -0.00(-0.11%)
Sep 24, 2014 3.820 3.833 3.820 3.825 337,370 -0.00(-0.11%)
Sep 23, 2014 3.816 3.829 3.816 3.829 352,527 +0.01(+0.34%)
Sep 22, 2014 3.820 3.825 3.808 3.816 377,391 +0.00(+0.00%)
Sep 19, 2014 3.812 3.825 3.812 3.816 192,934 +0.00(+0.00%)
Sep 18, 2014 3.812 3.829 3.799 3.816 428,304 +0.00(+0.00%)
Sep 17, 2014 3.820 3.829 3.812 3.816 202,195 -0.01(-0.22%)
Sep 16, 2014 3.825 3.859 3.816 3.825 337,572 +0.00(+0.08%)
Sep 15, 2014 3.839 3.839 3.813 3.822 191,948 -0.02(-0.56%)
Sep 12, 2014 3.847 3.848 3.835 3.843 235,444 -0.01(-0.33%)
Sep 11, 2014 3.856 3.860 3.843 3.856 317,814 +0.00(+0.00%)
Sep 10, 2014 3.877 3.877 3.852 3.856 229,564 -0.02(-0.44%)
Sep 09, 2014 3.865 3.877 3.865 3.873 279,373 +0.00(+0.00%)
Sep 08, 2014 3.882 3.903 3.860 3.873 420,448 -0.02(-0.44%)
Sep 05, 2014 3.894 3.894 3.877 3.890 373,549 -0.01(-0.33%)
Sep 04, 2014 3.894 3.912 3.894 3.903 349,759 +0.00(+0.00%)
Sep 03, 2014 3.903 3.907 3.877 3.903 224,815 -0.01(-0.22%)
Sep 02, 2014 3.890 3.912 3.890 3.912 190,302 +0.01(+0.33%)
Aug 29, 2014 3.894 3.899 3.899 3.899 282,112 +0.00(+0.00%)
Aug 28, 2014 3.890 3.903 3.890 3.899 173,195 -0.00(-0.11%)
Aug 27, 2014 3.890 3.912 3.882 3.903 191,520 +0.00(+0.00%)
Aug 26, 2014 3.894 3.899 3.882 3.903 207,238 +0.00(+0.00%)
Aug 25, 2014 3.894 3.907 3.894 3.903 224,873 +0.01(+0.22%)
Aug 22, 2014 3.890 3.894 3.886 3.894 148,637 -0.01(-0.22%)
Aug 21, 2014 3.899 3.903 3.882 3.903 277,045 +0.01(+0.33%)
Aug 20, 2014 3.890 3.899 3.882 3.890 273,530 +0.00(+0.00%)
Aug 19, 2014 3.865 3.894 3.865 3.890 124,054 +0.02(+0.55%)
Aug 18, 2014 3.877 3.877 3.860 3.869 292,744 -0.01(-0.22%)
Aug 15, 2014 3.856 3.882 3.856 3.877 201,504 +0.03(+0.67%)
Aug 14, 2014 3.843 3.860 3.843 3.852 245,987 +0.00(+0.00%)
Aug 13, 2014 3.843 3.852 3.839 3.852 285,581 +0.01(+0.22%)
Aug 12, 2014 3.856 3.860 3.839 3.843 331,031 -0.01(-0.14%)
Aug 11, 2014 3.836 3.849 3.832 3.849 279,710 +0.01(+0.22%)
Aug 08, 2014 3.823 3.840 3.823 3.840 184,285 +0.02(+0.44%)
Aug 07, 2014 3.819 3.836 3.819 3.823 239,841 +0.00(+0.00%)
Aug 06, 2014 3.798 3.827 3.789 3.823 158,135 +0.01(+0.33%)
Aug 05, 2014 3.823 3.827 3.806 3.810 202,375 -0.03(-0.67%)
Aug 04, 2014 3.844 3.857 3.819 3.836 529,404 -0.01(-0.33%)
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.