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 (%)
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%)
Aug 01, 2017 4.816 4.849 4.816 4.838 236,112 +0.03(+0.58%)
Jul 31, 2017 4.822 4.827 4.805 4.810 186,931 +0.00(+0.00%)
Jul 28, 2017 4.816 4.824 4.808 4.810 280,340 +0.00(+0.00%)
Jul 27, 2017 4.805 4.810 4.799 4.810 193,595 +0.01(+0.12%)
Jul 26, 2017 4.822 4.822 4.799 4.805 336,230 +0.00(+0.00%)
Jul 25, 2017 4.794 4.827 4.794 4.805 387,941 +0.02(+0.35%)
Jul 24, 2017 4.816 4.822 4.788 4.788 135,069 -0.03(-0.69%)
Jul 21, 2017 4.816 4.833 4.810 4.822 195,590 +0.01(+0.23%)
Jul 20, 2017 4.822 4.822 4.794 4.810 131,474 +0.00(+0.00%)
Jul 19, 2017 4.822 4.822 4.805 4.810 342,378 -0.01(-0.12%)
Jul 18, 2017 4.822 4.822 4.805 4.816 183,012 +0.01(+0.15%)
Jul 17, 2017 4.798 4.820 4.787 4.809 165,020 +0.01(+0.11%)
Jul 14, 2017 4.787 4.803 4.776 4.803 199,085 +0.02(+0.46%)
Jul 13, 2017 4.787 4.798 4.781 4.781 93,034 -0.01(-0.23%)
Jul 12, 2017 4.765 4.792 4.765 4.792 163,090 +0.03(+0.69%)
Jul 11, 2017 4.754 4.776 4.754 4.759 174,375 +0.00(+0.00%)
Jul 10, 2017 4.748 4.776 4.737 4.759 235,333 +0.00(+0.00%)
Jul 07, 2017 4.759 4.765 4.748 4.759 150,195 +0.01(+0.23%)
Jul 06, 2017 4.765 4.776 4.732 4.748 241,827 -0.03(-0.58%)
Jul 05, 2017 4.776 4.776 4.754 4.776 159,046 +0.02(+0.35%)
Jul 03, 2017 4.748 4.787 4.735 4.759 374,551 +0.01(+0.12%)
Jun 30, 2017 4.743 4.765 4.736 4.754 231,424 +0.03(+0.58%)
Jun 29, 2017 4.770 4.776 4.710 4.726 475,490 -0.06(-1.15%)
Jun 28, 2017 4.743 4.792 4.743 4.781 214,517 +0.04(+0.81%)
Jun 27, 2017 4.765 4.781 4.737 4.743 311,076 -0.03(-0.58%)
Jun 26, 2017 4.781 4.787 4.759 4.770 141,611 -0.01(-0.23%)
Jun 23, 2017 4.770 4.787 4.770 4.781 135,843 +0.00(+0.00%)
Jun 22, 2017 4.770 4.787 4.770 4.781 161,900 +0.01(+0.12%)
Jun 21, 2017 4.787 4.787 4.770 4.776 200,708 -0.01(-0.12%)
Jun 20, 2017 4.776 4.787 4.770 4.781 246,094 +0.00(+0.00%)
Jun 19, 2017 4.759 4.803 4.759 4.781 212,009 +0.02(+0.35%)
Jun 16, 2017 4.770 4.770 4.754 4.765 135,110 +0.00(+0.00%)
Jun 15, 2017 4.770 4.776 4.759 4.765 174,170 -0.01(-0.23%)
Jun 14, 2017 4.776 4.792 4.776 4.776 149,832 +0.01(+0.12%)
Jun 13, 2017 4.781 4.809 4.765 4.770 227,171 -0.01(-0.20%)
Jun 12, 2017 4.774 4.780 4.769 4.780 52,687 +0.01(+0.11%)
Jun 09, 2017 4.774 4.780 4.763 4.774 168,836 +0.01(+0.11%)
Jun 08, 2017 4.774 4.774 4.758 4.769 211,006 +0.01(+0.11%)
Jun 07, 2017 4.780 4.785 4.752 4.763 136,390 -0.02(-0.34%)
Jun 06, 2017 4.774 4.780 4.763 4.780 303,859 +0.01(+0.11%)
Jun 05, 2017 4.758 4.774 4.752 4.774 196,086 +0.02(+0.46%)
Jun 02, 2017 4.769 4.769 4.742 4.752 377,347 -0.01(-0.11%)
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.