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 (%)
Apr 30, 2018 4.766 4.783 4.760 4.766 385,291 -0.01(-0.25%)
Apr 27, 2018 4.766 4.780 4.766 4.778 130,223 +0.01(+0.25%)
Apr 26, 2018 4.766 4.783 4.760 4.766 210,174 +0.01(+0.25%)
Apr 25, 2018 4.760 4.772 4.754 4.754 248,469 -0.02(-0.37%)
Apr 24, 2018 4.778 4.801 4.760 4.772 227,529 +0.01(+0.12%)
Apr 23, 2018 4.807 4.807 4.760 4.766 159,437 -0.02(-0.37%)
Apr 20, 2018 4.807 4.813 4.783 4.783 121,007 -0.04(-0.74%)
Apr 19, 2018 4.807 4.825 4.807 4.819 95,867 +0.01(+0.12%)
Apr 18, 2018 4.807 4.818 4.795 4.813 113,531 +0.01(+0.12%)
Apr 17, 2018 4.837 4.843 4.801 4.807 162,854 -0.02(-0.37%)
Apr 16, 2018 4.819 4.837 4.813 4.825 131,379 +0.01(+0.24%)
Apr 13, 2018 4.810 4.819 4.802 4.813 65,540 -0.01(-0.12%)
Apr 12, 2018 4.796 4.819 4.790 4.819 99,685 +0.03(+0.61%)
Apr 11, 2018 4.784 4.813 4.784 4.790 109,858 -0.01(-0.24%)
Apr 10, 2018 4.802 4.807 4.790 4.802 110,559 +0.01(+0.12%)
Apr 09, 2018 4.778 4.802 4.778 4.796 215,645 +0.02(+0.49%)
Apr 06, 2018 4.766 4.790 4.760 4.772 140,924 -0.01(-0.12%)
Apr 05, 2018 4.784 4.789 4.772 4.778 111,592 -0.01(-0.25%)
Apr 04, 2018 4.749 4.796 4.749 4.790 135,173 +0.02(+0.49%)
Apr 03, 2018 4.790 4.802 4.755 4.766 162,357 -0.02(-0.49%)
Apr 02, 2018 4.766 4.796 4.766 4.790 145,859 +0.02(+0.37%)
Mar 29, 2018 4.772 4.772 4.772 0 +0.03(+0.62%)
Mar 28, 2018 4.743 4.763 4.743 4.743 147,324 -0.01(-0.12%)
Mar 27, 2018 4.743 4.759 4.743 4.749 110,438 +0.01(+0.12%)
Mar 26, 2018 4.743 4.760 4.738 4.743 66,866 +0.01(+0.12%)
Mar 23, 2018 4.743 4.743 4.725 4.737 133,800 +0.01(+0.25%)
Mar 22, 2018 4.760 4.772 4.719 4.725 227,768 -0.03(-0.62%)
Mar 21, 2018 4.772 4.784 4.755 4.755 110,639 -0.01(-0.25%)
Mar 20, 2018 4.778 4.778 4.766 4.766 89,389 -0.01(-0.25%)
Mar 19, 2018 4.790 4.802 4.760 4.778 176,348 -0.02(-0.37%)
Mar 16, 2018 4.796 4.796 4.790 4.796 57,744 +0.01(+0.12%)
Mar 15, 2018 4.784 4.796 4.778 4.790 82,843 +0.00(+0.00%)
Mar 14, 2018 4.784 4.796 4.760 4.790 137,077 +0.02(+0.49%)
Mar 13, 2018 4.778 4.790 4.766 4.766 138,380 -0.01(-0.12%)
Mar 12, 2018 4.790 4.801 4.766 4.772 245,152 -0.02(-0.49%)
Mar 09, 2018 4.784 4.813 4.784 4.795 181,386 +0.02(+0.49%)
Mar 08, 2018 4.772 4.790 4.772 4.772 119,219 +0.01(+0.12%)
Mar 07, 2018 4.790 4.760 4.766 245,424 -0.01(-0.24%)
Mar 06, 2018 4.772 4.795 4.772 4.778 54,566 +0.02(+0.37%)
Mar 05, 2018 4.766 4.790 4.760 4.760 177,923 -0.01(-0.24%)
Mar 02, 2018 4.790 4.790 4.760 4.772 220,005 -0.04(-0.85%)
Mar 01, 2018 4.790 4.813 4.784 4.813 175,688 +0.02(+0.36%)
Feb 28, 2018 4.790 4.807 4.779 4.795 171,617 +0.02(+0.49%)
Feb 27, 2018 4.790 4.795 4.760 4.772 176,845 -0.02(-0.37%)
Feb 26, 2018 4.801 4.819 4.778 4.790 143,183 -0.01(-0.24%)
Feb 23, 2018 4.760 4.807 4.760 4.801 368,549 +0.04(+0.86%)
Feb 22, 2018 4.760 133,016 +0.01(+0.25%)
Feb 21, 2018 4.760 4.772 4.743 4.749 242,685 +0.01(+0.12%)
Feb 20, 2018 4.743 4.766 4.742 4.743 119,454 +0.01(+0.12%)
Feb 16, 2018 4.737 4.737 4.737 0 +0.00(+0.00%)
Feb 15, 2018 4.708 4.743 4.708 4.737 211,231 +0.02(+0.37%)
Feb 14, 2018 4.685 4.720 4.685 4.720 383,914 +0.03(+0.62%)
Feb 13, 2018 4.696 4.696 4.667 4.690 359,409 +0.01(+0.14%)
Feb 12, 2018 4.736 4.736 4.678 4.684 425,021 -0.03(-0.61%)
Feb 09, 2018 4.719 4.730 4.690 4.713 253,788 +0.00(+0.00%)
Feb 08, 2018 4.736 4.758 4.707 4.713 152,400 -0.02(-0.49%)
Feb 07, 2018 4.701 4.782 4.701 4.736 320,573 +0.02(+0.49%)
Feb 06, 2018 4.643 4.730 4.643 4.713 295,331 +0.02(+0.49%)
Feb 05, 2018 4.736 4.788 4.671 4.690 295,229 -0.08(-1.58%)
Feb 02, 2018 4.852 4.852 4.765 4.765 273,867 -0.09(-1.79%)
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.