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 (%)
Sep 29, 2017 4.871 4.899 4.863 4.877 328,932 +0.02(+0.35%)
Sep 28, 2017 4.877 4.882 4.854 4.860 228,874 -0.02(-0.46%)
Sep 27, 2017 4.871 4.888 4.871 4.882 274,173 +0.01(+0.12%)
Sep 26, 2017 4.877 4.899 4.877 4.877 355,177 +0.00(+0.00%)
Sep 25, 2017 4.865 4.882 4.848 4.877 248,628 +0.00(+0.00%)
Sep 22, 2017 4.837 4.877 4.832 4.877 154,435 +0.05(+1.05%)
Sep 21, 2017 4.854 4.854 4.826 4.826 145,144 -0.02(-0.46%)
Sep 20, 2017 4.826 4.854 4.821 4.848 168,629 +0.02(+0.47%)
Sep 19, 2017 4.826 4.837 4.815 4.826 417,658 +0.00(+0.00%)
Sep 18, 2017 4.826 4.837 4.820 4.826 223,239 +0.00(+0.00%)
Sep 15, 2017 4.815 4.843 4.815 4.826 267,735 +0.00(+0.00%)
Sep 14, 2017 4.826 4.832 4.803 4.826 378,766 -0.01(-0.23%)
Sep 13, 2017 4.815 4.837 4.815 4.837 208,893 +0.01(+0.23%)
Sep 12, 2017 4.820 4.837 4.809 4.826 278,833 +0.01(+0.14%)
Sep 11, 2017 4.802 4.825 4.802 4.819 182,882 +0.01(+0.23%)
Sep 08, 2017 4.802 4.817 4.797 4.808 126,616 -0.01(-0.12%)
Sep 07, 2017 4.808 4.813 4.802 4.813 174,772 -0.01(-0.12%)
Sep 06, 2017 4.802 4.819 4.802 4.819 198,240 +0.02(+0.47%)
Sep 05, 2017 4.853 4.853 4.792 4.797 264,313 -0.05(-1.04%)
Sep 01, 2017 4.825 4.858 4.825 4.847 226,996 +0.02(+0.35%)
Aug 31, 2017 4.819 4.852 4.819 4.830 168,980 +0.01(+0.23%)
Aug 30, 2017 4.830 4.836 4.819 4.819 159,763 -0.01(-0.12%)
Aug 29, 2017 4.830 4.847 4.819 4.825 224,494 -0.01(-0.23%)
Aug 28, 2017 4.825 4.836 4.819 4.836 183,113 +0.01(+0.23%)
Aug 25, 2017 4.830 4.847 4.825 4.825 663,703 +0.00(+0.00%)
Aug 24, 2017 4.797 4.825 4.795 4.825 297,182 +0.04(+0.82%)
Aug 23, 2017 4.802 4.808 4.780 4.785 283,260 -0.03(-0.58%)
Aug 22, 2017 4.780 4.813 4.780 4.813 203,432 +0.04(+0.94%)
Aug 21, 2017 4.774 4.797 4.767 4.769 305,602 +0.01(+0.12%)
Aug 18, 2017 4.752 4.780 4.752 4.763 309,166 +0.02(+0.35%)
Aug 17, 2017 4.769 4.780 4.746 4.746 466,416 -0.02(-0.47%)
Aug 16, 2017 4.752 4.780 4.752 4.769 542,718 +0.01(+0.23%)
Aug 15, 2017 4.774 4.780 4.752 4.758 108,375 -0.02(-0.32%)
Aug 14, 2017 4.751 4.790 4.751 4.773 126,274 +0.03(+0.58%)
Aug 11, 2017 4.695 4.751 4.668 4.745 341,223 +0.03(+0.71%)
Aug 10, 2017 4.751 4.751 4.701 4.712 560,959 -0.04(-0.82%)
Aug 09, 2017 4.767 4.770 4.751 4.751 267,044 -0.02(-0.35%)
Aug 08, 2017 4.784 4.790 4.756 4.767 401,081 -0.02(-0.46%)
Aug 07, 2017 4.801 4.806 4.778 4.790 339,060 -0.02(-0.35%)
Aug 04, 2017 4.806 4.817 4.784 4.806 276,134 +0.01(+0.12%)
Aug 03, 2017 4.834 4.834 4.790 4.801 645,746 -0.03(-0.57%)
Aug 02, 2017 4.845 4.845 4.817 4.828 300,256 -0.01(-0.23%)
Aug 01, 2017 4.817 4.851 4.817 4.839 236,048 +0.03(+0.58%)
Jul 31, 2017 4.823 4.828 4.806 4.812 186,880 +0.00(+0.00%)
Jul 28, 2017 4.817 4.825 4.809 4.812 280,263 +0.00(+0.00%)
Jul 27, 2017 4.806 4.812 4.801 4.812 193,542 +0.01(+0.12%)
Jul 26, 2017 4.823 4.823 4.801 4.806 336,138 +0.00(+0.00%)
Jul 25, 2017 4.795 4.828 4.795 4.806 387,835 +0.02(+0.35%)
Jul 24, 2017 4.817 4.823 4.790 4.790 135,032 -0.03(-0.69%)
Jul 21, 2017 4.817 4.834 4.812 4.823 195,537 +0.01(+0.23%)
Jul 20, 2017 4.823 4.823 4.795 4.812 131,438 +0.00(+0.00%)
Jul 19, 2017 4.823 4.823 4.806 4.812 342,284 -0.01(-0.12%)
Jul 18, 2017 4.823 4.823 4.806 4.817 182,962 +0.01(+0.15%)
Jul 17, 2017 4.799 4.821 4.788 4.810 164,975 +0.01(+0.11%)
Jul 14, 2017 4.788 4.805 4.777 4.805 199,031 +0.02(+0.46%)
Jul 13, 2017 4.788 4.799 4.783 4.783 93,009 -0.01(-0.23%)
Jul 12, 2017 4.766 4.794 4.766 4.794 163,046 +0.03(+0.69%)
Jul 11, 2017 4.755 4.777 4.755 4.761 174,327 +0.00(+0.00%)
Jul 10, 2017 4.750 4.777 4.739 4.761 235,269 +0.00(+0.00%)
Jul 07, 2017 4.761 4.766 4.750 4.761 150,154 +0.01(+0.23%)
Jul 06, 2017 4.766 4.777 4.733 4.750 241,761 -0.03(-0.58%)
Jul 05, 2017 4.777 4.777 4.755 4.777 159,003 +0.02(+0.35%)
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.