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

MFS Charter Income Trust (NY: MCR )

6.293 +0.003 (+0.04%)
Streaming Delayed Price Updated: 11:48 AM 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, 2017 4.848 4.865 4.842 4.842 177,156 +0.00(+0.00%)
Oct 30, 2017 4.859 4.865 4.842 4.842 184,634 -0.02(-0.35%)
Oct 27, 2017 4.848 4.871 4.848 4.859 147,593 +0.01(+0.12%)
Oct 26, 2017 4.871 4.871 4.842 4.854 143,382 -0.01(-0.12%)
Oct 25, 2017 4.888 4.891 4.848 4.859 113,119 -0.03(-0.69%)
Oct 24, 2017 4.905 4.905 4.888 4.893 145,248 -0.01(-0.12%)
Oct 23, 2017 4.893 4.910 4.893 4.899 136,334 +0.01(+0.12%)
Oct 20, 2017 4.905 4.905 4.892 4.893 109,768 -0.02(-0.35%)
Oct 19, 2017 4.876 4.910 4.876 4.910 148,108 +0.03(+0.58%)
Oct 18, 2017 4.905 4.910 4.882 4.882 215,446 -0.02(-0.46%)
Oct 17, 2017 4.905 4.905 4.893 4.905 128,604 +0.01(+0.26%)
Oct 16, 2017 4.892 4.898 4.881 4.892 150,314 +0.00(+0.00%)
Oct 13, 2017 4.881 4.903 4.870 4.892 172,424 +0.01(+0.23%)
Oct 12, 2017 4.881 4.881 4.858 4.881 154,077 +0.00(+0.06%)
Oct 11, 2017 4.870 4.889 4.858 4.878 300,301 +0.01(+0.17%)
Oct 10, 2017 4.864 4.881 4.853 4.870 356,520 +0.02(+0.35%)
Oct 09, 2017 4.870 4.877 4.853 4.853 122,068 -0.03(-0.58%)
Oct 06, 2017 4.847 4.881 4.847 4.881 190,448 +0.03(+0.70%)
Oct 05, 2017 4.864 4.864 4.847 4.847 120,985 -0.02(-0.35%)
Oct 04, 2017 4.881 4.887 4.858 4.864 139,343 -0.02(-0.35%)
Oct 03, 2017 4.892 4.893 4.870 4.881 157,310 -0.01(-0.12%)
Oct 02, 2017 4.892 4.898 4.881 4.887 282,795 +0.01(+0.23%)
Sep 29, 2017 4.870 4.898 4.862 4.875 329,022 +0.02(+0.35%)
Sep 28, 2017 4.875 4.881 4.853 4.858 228,937 -0.02(-0.46%)
Sep 27, 2017 4.870 4.887 4.870 4.881 274,248 +0.01(+0.12%)
Sep 26, 2017 4.875 4.898 4.875 4.875 355,274 +0.00(+0.00%)
Sep 25, 2017 4.864 4.881 4.847 4.875 248,696 +0.00(+0.00%)
Sep 22, 2017 4.836 4.875 4.830 4.875 154,477 +0.05(+1.05%)
Sep 21, 2017 4.853 4.853 4.825 4.825 145,183 -0.02(-0.46%)
Sep 20, 2017 4.825 4.853 4.820 4.847 168,675 +0.02(+0.47%)
Sep 19, 2017 4.825 4.836 4.813 4.825 417,772 +0.00(+0.00%)
Sep 18, 2017 4.825 4.836 4.819 4.825 223,300 +0.00(+0.00%)
Sep 15, 2017 4.813 4.842 4.813 4.825 267,808 +0.00(+0.00%)
Sep 14, 2017 4.825 4.830 4.802 4.825 378,869 -0.01(-0.23%)
Sep 13, 2017 4.813 4.836 4.813 4.836 208,950 +0.01(+0.23%)
Sep 12, 2017 4.819 4.836 4.808 4.825 278,909 +0.01(+0.14%)
Sep 11, 2017 4.801 4.823 4.801 4.818 182,932 +0.01(+0.23%)
Sep 08, 2017 4.801 4.816 4.795 4.807 126,651 -0.01(-0.12%)
Sep 07, 2017 4.807 4.812 4.801 4.812 174,819 -0.01(-0.12%)
Sep 06, 2017 4.801 4.818 4.801 4.818 198,295 +0.02(+0.47%)
Sep 05, 2017 4.851 4.851 4.791 4.795 264,385 -0.05(-1.04%)
Sep 01, 2017 4.823 4.857 4.823 4.846 227,058 +0.02(+0.35%)
Aug 31, 2017 4.818 4.851 4.818 4.829 169,026 +0.01(+0.23%)
Aug 30, 2017 4.829 4.834 4.818 4.818 159,806 -0.01(-0.12%)
Aug 29, 2017 4.829 4.846 4.818 4.823 224,555 -0.01(-0.23%)
Aug 28, 2017 4.823 4.834 4.818 4.834 183,163 +0.01(+0.23%)
Aug 25, 2017 4.829 4.846 4.823 4.823 663,885 +0.00(+0.00%)
Aug 24, 2017 4.795 4.823 4.794 4.823 297,263 +0.04(+0.82%)
Aug 23, 2017 4.801 4.807 4.779 4.784 283,337 -0.03(-0.58%)
Aug 22, 2017 4.779 4.812 4.779 4.812 203,488 +0.04(+0.94%)
Aug 21, 2017 4.773 4.795 4.766 4.767 305,686 +0.01(+0.12%)
Aug 18, 2017 4.751 4.779 4.751 4.762 309,251 +0.02(+0.35%)
Aug 17, 2017 4.767 4.779 4.745 4.745 466,544 -0.02(-0.47%)
Aug 16, 2017 4.751 4.779 4.751 4.767 542,867 +0.01(+0.23%)
Aug 15, 2017 4.773 4.779 4.751 4.756 108,405 -0.02(-0.32%)
Aug 14, 2017 4.749 4.788 4.749 4.772 126,308 +0.03(+0.58%)
Aug 11, 2017 4.694 4.749 4.666 4.744 341,317 +0.03(+0.71%)
Aug 10, 2017 4.749 4.749 4.700 4.711 561,112 -0.04(-0.82%)
Aug 09, 2017 4.766 4.769 4.749 4.749 267,117 -0.02(-0.35%)
Aug 08, 2017 4.783 4.788 4.755 4.766 401,190 -0.02(-0.46%)
Aug 07, 2017 4.799 4.805 4.777 4.788 339,153 -0.02(-0.35%)
Aug 04, 2017 4.805 4.816 4.783 4.805 276,210 +0.01(+0.12%)
Aug 03, 2017 4.833 4.833 4.788 4.799 645,923 -0.03(-0.57%)
Aug 02, 2017 4.844 4.844 4.816 4.827 300,338 -0.01(-0.23%)
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.