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

MFS Charter Income Trust (NY: MCR )

6.230 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2019 4.928 4.960 4.916 4.941 244,852 +0.01(+0.26%)
Feb 27, 2019 4.941 4.953 4.909 4.928 559,560 -0.02(-0.39%)
Feb 26, 2019 4.979 4.979 4.941 4.948 330,575 -0.04(-0.77%)
Feb 25, 2019 4.941 4.995 4.941 4.986 174,068 +0.04(+0.77%)
Feb 22, 2019 4.922 4.948 4.916 4.948 118,265 +0.03(+0.65%)
Feb 21, 2019 4.928 4.935 4.909 4.916 116,586 +0.00(+0.00%)
Feb 20, 2019 4.935 4.938 4.909 4.916 171,447 -0.02(-0.39%)
Feb 19, 2019 4.941 4.965 4.928 4.935 344,203 -0.01(-0.13%)
Feb 15, 2019 4.941 4.941 4.916 4.941 114,036 -0.01(-0.13%)
Feb 14, 2019 4.973 4.973 4.922 4.948 160,590 -0.01(-0.13%)
Feb 13, 2019 4.973 4.973 4.948 4.954 78,374 +0.01(+0.13%)
Feb 12, 2019 4.960 4.960 4.935 4.948 96,298 +0.04(+0.74%)
Feb 11, 2019 4.905 4.918 4.899 4.911 173,672 +0.01(+0.13%)
Feb 08, 2019 4.886 4.905 4.880 4.905 94,838 +0.00(+0.00%)
Feb 07, 2019 4.911 4.923 4.892 4.905 123,233 -0.01(-0.26%)
Feb 06, 2019 4.918 4.943 4.899 4.918 235,947 +0.01(+0.13%)
Feb 05, 2019 4.924 4.937 4.905 4.911 313,278 +0.00(+0.00%)
Feb 04, 2019 4.975 4.981 4.905 4.911 234,560 -0.05(-1.02%)
Feb 01, 2019 4.956 4.968 4.943 4.962 179,577 +0.01(+0.26%)
Jan 31, 2019 4.918 4.949 4.914 4.949 582,568 +0.04(+0.90%)
Jan 30, 2019 4.899 4.905 4.885 4.905 216,100 +0.02(+0.39%)
Jan 29, 2019 4.848 4.905 4.848 4.886 361,967 +0.04(+0.78%)
Jan 28, 2019 4.816 4.848 4.816 4.848 173,421 +0.02(+0.39%)
Jan 25, 2019 4.816 4.829 4.810 4.829 74,166 +0.01(+0.26%)
Jan 24, 2019 4.816 4.823 4.804 4.816 77,207 +0.01(+0.13%)
Jan 23, 2019 4.810 4.829 4.804 4.810 204,625 +0.00(+0.00%)
Jan 22, 2019 4.804 4.816 4.797 4.810 57,603 +0.00(+0.00%)
Jan 18, 2019 4.816 4.816 4.804 4.810 189,519 -0.01(-0.26%)
Jan 17, 2019 4.816 4.823 4.804 4.823 302,263 +0.01(+0.26%)
Jan 16, 2019 4.810 4.816 4.810 4.810 123,413 -0.01(-0.13%)
Jan 15, 2019 4.829 4.829 4.804 4.816 169,844 -0.01(-0.18%)
Jan 14, 2019 4.825 4.825 4.812 4.825 294,993 +0.00(+0.00%)
Jan 11, 2019 4.812 4.825 4.793 4.825 142,751 +0.03(+0.66%)
Jan 10, 2019 4.819 4.819 4.787 4.793 69,240 -0.01(-0.26%)
Jan 09, 2019 4.800 4.812 4.775 4.806 669,472 +0.03(+0.53%)
Jan 08, 2019 4.787 4.800 4.775 4.781 158,401 +0.01(+0.13%)
Jan 07, 2019 4.749 4.775 4.718 4.775 118,542 +0.06(+1.20%)
Jan 04, 2019 4.705 4.718 4.705 4.718 130,511 +0.03(+0.54%)
Jan 03, 2019 4.630 4.693 4.630 4.693 141,796 +0.03(+0.54%)
Jan 02, 2019 4.617 4.668 4.605 4.668 111,505 +0.06(+1.23%)
Dec 31, 2018 4.617 4.639 4.589 4.611 372,457 -0.01(-0.14%)
Dec 28, 2018 4.561 4.624 4.561 4.617 253,550 +0.05(+1.10%)
Dec 27, 2018 4.523 4.598 4.523 4.567 154,071 +0.05(+1.11%)
Dec 26, 2018 4.523 4.529 4.504 4.517 253,226 +0.02(+0.42%)
Dec 24, 2018 4.435 4.523 4.435 4.498 129,557 +0.02(+0.42%)
Dec 21, 2018 4.429 4.492 4.429 4.479 369,754 +0.04(+0.85%)
Dec 20, 2018 4.529 4.529 4.397 4.441 596,251 -0.09(-2.08%)
Dec 19, 2018 4.548 4.561 4.529 4.536 310,943 -0.01(-0.28%)
Dec 18, 2018 4.573 4.591 4.536 4.548 337,942 -0.03(-0.60%)
Dec 17, 2018 4.607 4.607 4.557 4.576 278,437 -0.01(-0.27%)
Dec 14, 2018 4.607 4.613 4.582 4.588 246,388 -0.02(-0.54%)
Dec 13, 2018 4.625 4.632 4.600 4.613 214,955 -0.01(-0.27%)
Dec 12, 2018 4.613 4.638 4.613 4.625 133,599 +0.01(+0.27%)
Dec 11, 2018 4.638 4.651 4.600 4.613 421,824 -0.01(-0.27%)
Dec 10, 2018 4.638 4.688 4.619 4.625 282,313 -0.04(-0.80%)
Dec 07, 2018 4.625 4.675 4.607 4.663 449,203 +0.06(+1.36%)
Dec 06, 2018 4.663 4.663 4.600 4.600 335,585 -0.04(-0.94%)
Dec 04, 2018 4.650 4.672 4.638 4.644 269,297 -0.01(-0.13%)
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.