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 (%)
Dec 31, 2014 4.061 4.074 4.074 4.074 4,046,385 +0.12(+2.91%)
Dec 30, 2014 3.901 3.968 3.892 3.959 1,565,194 +0.04(+0.90%)
Dec 29, 2014 3.843 3.928 3.843 3.923 1,255,392 +0.08(+2.08%)
Dec 26, 2014 3.812 3.848 3.810 3.843 378,433 +0.03(+0.81%)
Dec 24, 2014 3.790 3.812 3.812 3.812 132,638 +0.00(+0.12%)
Dec 23, 2014 3.795 3.808 3.787 3.808 387,354 +0.03(+0.70%)
Dec 22, 2014 3.777 3.781 3.773 3.781 331,761 +0.00(+0.12%)
Dec 19, 2014 3.715 3.781 3.715 3.777 505,599 +0.07(+1.79%)
Dec 18, 2014 3.768 3.799 3.711 3.711 661,215 -0.04(-1.18%)
Dec 17, 2014 3.679 3.755 3.679 3.755 677,506 +0.04(+1.07%)
Dec 16, 2014 3.715 3.719 3.675 3.715 949,156 +0.00(+0.03%)
Dec 15, 2014 3.740 3.740 3.709 3.714 442,570 -0.01(-0.35%)
Dec 12, 2014 3.753 3.762 3.723 3.727 285,375 -0.04(-1.04%)
Dec 11, 2014 3.766 3.770 3.757 3.766 330,353 +0.00(+0.00%)
Dec 10, 2014 3.783 3.783 3.757 3.766 475,593 -0.02(-0.46%)
Dec 09, 2014 3.779 3.783 3.770 3.783 493,416 -0.01(-0.23%)
Dec 08, 2014 3.796 3.801 3.788 3.792 423,666 +0.00(+0.00%)
Dec 05, 2014 3.814 3.822 3.779 3.792 816,044 -0.03(-0.68%)
Dec 04, 2014 3.831 3.840 3.814 3.818 313,897 -0.02(-0.57%)
Dec 03, 2014 3.831 3.840 3.827 3.840 221,696 -0.00(-0.11%)
Dec 02, 2014 3.827 3.844 3.827 3.844 451,608 +0.00(+0.00%)
Dec 01, 2014 3.809 3.844 3.805 3.844 373,697 +0.02(+0.45%)
Nov 28, 2014 3.827 3.827 3.805 3.827 185,219 -0.00(-0.11%)
Nov 26, 2014 3.822 3.831 3.831 3.831 238,509 +0.01(+0.23%)
Nov 25, 2014 3.844 3.853 3.814 3.822 288,223 -0.03(-0.79%)
Nov 24, 2014 3.844 3.866 3.836 3.853 192,589 +0.02(+0.45%)
Nov 21, 2014 3.827 3.844 3.827 3.835 223,029 +0.01(+0.34%)
Nov 20, 2014 3.818 3.831 3.818 3.822 205,315 -0.00(-0.11%)
Nov 19, 2014 3.831 3.844 3.814 3.827 205,421 -0.00(-0.11%)
Nov 18, 2014 3.844 3.844 3.831 3.831 140,206 -0.01(-0.15%)
Nov 17, 2014 3.837 3.842 3.828 3.837 162,463 +0.01(+0.23%)
Nov 14, 2014 3.854 3.854 3.828 3.828 283,998 -0.01(-0.34%)
Nov 13, 2014 3.850 3.850 3.841 3.841 221,692 -0.00(-0.11%)
Nov 12, 2014 3.832 3.850 3.832 3.845 185,726 +0.00(+0.11%)
Nov 11, 2014 3.837 3.854 3.837 3.841 295,410 -0.01(-0.15%)
Nov 10, 2014 3.854 3.858 3.841 3.847 125,006 -0.01(-0.19%)
Nov 07, 2014 3.854 3.858 3.845 3.854 133,463 +0.00(+0.11%)
Nov 06, 2014 3.867 3.871 3.845 3.850 195,592 -0.02(-0.45%)
Nov 05, 2014 3.871 3.884 3.867 3.867 173,871 +0.00(+0.00%)
Nov 04, 2014 3.880 3.889 3.859 3.867 155,182 -0.03(-0.78%)
Nov 03, 2014 3.880 3.897 3.876 3.897 259,902 +0.03(+0.67%)
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%)
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.