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 UNCHANGED
Streaming Delayed 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 (%)
Jun 28, 2013 3.700 3.700 3.629 3.664 609,452 -0.02(-0.54%)
Jun 27, 2013 3.629 3.696 3.621 3.684 608,831 +0.04(+1.09%)
Jun 26, 2013 3.526 3.649 3.526 3.645 541,578 +0.12(+3.49%)
Jun 25, 2013 3.494 3.538 3.462 3.522 935,188 +0.04(+1.14%)
Jun 24, 2013 3.553 3.553 3.431 3.482 1,218,737 -0.11(-2.98%)
Jun 21, 2013 3.573 3.605 3.565 3.589 601,427 +0.02(+0.44%)
Jun 20, 2013 3.617 3.617 3.553 3.573 769,659 -0.07(-1.85%)
Jun 19, 2013 3.704 3.724 3.641 3.641 612,751 -0.09(-2.44%)
Jun 18, 2013 3.720 3.748 3.676 3.732 299,889 -0.00(-0.10%)
Jun 17, 2013 3.735 3.771 3.731 3.735 410,671 -0.01(-0.32%)
Jun 14, 2013 3.656 3.755 3.656 3.747 549,769 +0.09(+2.48%)
Jun 13, 2013 3.617 3.676 3.578 3.656 1,024,137 +0.00(+0.11%)
Jun 12, 2013 3.696 3.716 3.649 3.653 787,313 -0.06(-1.49%)
Jun 11, 2013 3.700 3.731 3.672 3.708 931,972 -0.02(-0.53%)
Jun 10, 2013 3.708 3.735 3.708 3.727 648,513 -0.01(-0.21%)
Jun 07, 2013 3.763 3.783 3.727 3.735 618,197 -0.04(-1.15%)
Jun 06, 2013 3.767 3.783 3.751 3.779 704,398 +0.01(+0.21%)
Jun 05, 2013 3.755 3.806 3.739 3.771 904,732 -0.01(-0.31%)
Jun 04, 2013 3.723 3.810 3.712 3.783 1,135,348 +0.03(+0.73%)
Jun 03, 2013 3.779 3.816 3.731 3.755 759,693 -0.07(-1.95%)
May 31, 2013 3.889 3.952 3.818 3.830 650,157 -0.09(-2.31%)
May 30, 2013 3.913 3.960 3.913 3.920 286,897 -0.02(-0.40%)
May 29, 2013 3.995 4.011 3.867 3.936 822,218 -0.09(-2.25%)
May 28, 2013 4.078 4.090 4.015 4.027 341,423 -0.06(-1.45%)
May 24, 2013 4.094 4.096 4.062 4.086 161,109 -0.01(-0.19%)
May 23, 2013 4.070 4.102 4.070 4.094 203,647 +0.02(+0.39%)
May 22, 2013 4.082 4.129 4.078 4.078 319,269 -0.01(-0.19%)
May 21, 2013 4.114 4.117 4.086 4.086 306,546 -0.04(-1.05%)
May 20, 2013 4.051 4.137 4.051 4.129 401,456 +0.07(+1.75%)
May 17, 2013 4.090 4.094 4.058 4.058 250,610 -0.02(-0.48%)
May 16, 2013 4.082 4.090 4.064 4.078 272,370 -0.02(-0.58%)
May 15, 2013 4.066 4.102 4.062 4.102 293,260 +0.01(+0.21%)
May 13, 2013 4.058 4.099 4.050 4.093 301,748 +0.02(+0.38%)
May 10, 2013 4.077 4.101 4.066 4.077 283,704 -0.01(-0.29%)
May 09, 2013 4.066 4.120 4.054 4.089 378,505 +0.00(+0.10%)
May 08, 2013 4.054 4.085 4.050 4.085 319,510 +0.05(+1.17%)
May 07, 2013 4.046 4.070 4.034 4.038 234,186 -0.02(-0.58%)
May 06, 2013 4.042 4.073 4.022 4.062 517,618 +0.02(+0.39%)
May 03, 2013 4.058 4.085 4.038 4.046 366,805 -0.02(-0.39%)
May 02, 2013 4.073 4.077 4.050 4.062 284,972 -0.02(-0.38%)
May 01, 2013 4.026 4.077 4.026 4.077 270,892 +0.04(+0.87%)
Apr 30, 2013 4.058 4.062 4.026 4.042 362,823 -0.02(-0.58%)
Apr 29, 2013 4.054 4.073 4.046 4.066 312,218 +0.00(+0.00%)
Apr 26, 2013 4.058 4.070 4.042 4.066 202,415 +0.02(+0.58%)
Apr 25, 2013 4.026 4.062 4.026 4.042 425,026 -0.00(-0.10%)
Apr 24, 2013 4.030 4.046 4.015 4.046 239,749 +0.02(+0.49%)
Apr 23, 2013 4.003 4.038 3.983 4.026 434,946 +0.01(+0.29%)
Apr 22, 2013 4.015 4.034 4.011 4.015 177,880 -0.01(-0.29%)
Apr 19, 2013 4.011 4.042 4.007 4.026 160,558 +0.01(+0.20%)
Apr 18, 2013 4.007 4.019 3.979 4.019 397,775 +0.00(+0.00%)
Apr 17, 2013 3.972 4.019 3.972 4.019 314,338 +0.03(+0.79%)
Apr 16, 2013 3.995 4.011 3.979 3.987 280,070 +0.00(+0.02%)
Apr 15, 2013 3.998 4.006 3.979 3.986 188,952 -0.02(-0.58%)
Apr 12, 2013 3.971 4.018 3.951 4.010 406,147 +0.02(+0.59%)
Apr 11, 2013 3.967 3.986 3.967 3.986 220,596 +0.02(+0.49%)
Apr 10, 2013 3.944 3.975 3.936 3.967 294,208 +0.01(+0.30%)
Apr 09, 2013 3.951 3.975 3.924 3.955 591,674 -0.01(-0.29%)
Apr 08, 2013 3.951 3.967 3.928 3.967 234,153 +0.02(+0.49%)
Apr 05, 2013 3.893 3.963 3.893 3.947 208,634 +0.02(+0.60%)
Apr 04, 2013 3.928 3.947 3.908 3.924 442,520 -0.01(-0.20%)
Apr 03, 2013 3.959 3.959 3.881 3.932 313,371 -0.03(-0.69%)
Apr 02, 2013 3.959 3.967 3.936 3.959 240,498 +0.02(+0.59%)
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.