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 -0.001 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2015 3.905 3.934 3.886 3.915 728,546 +0.02(+0.61%)
Oct 29, 2015 3.896 3.910 3.891 3.891 310,000 -0.00(-0.12%)
Oct 28, 2015 3.905 3.920 3.886 3.896 424,892 -0.00(-0.12%)
Oct 27, 2015 3.877 3.915 3.867 3.901 730,299 +0.03(+0.86%)
Oct 26, 2015 3.891 3.891 3.867 3.867 192,516 -0.02(-0.49%)
Oct 23, 2015 3.886 3.891 3.867 3.886 310,932 +0.01(+0.24%)
Oct 22, 2015 3.844 3.890 3.844 3.877 247,202 +0.02(+0.61%)
Oct 21, 2015 3.858 3.877 3.853 3.853 190,683 -0.00(-0.12%)
Oct 20, 2015 3.858 3.867 3.853 3.858 145,226 +0.00(+0.12%)
Oct 19, 2015 3.839 3.882 3.827 3.853 261,237 +0.02(+0.49%)
Oct 16, 2015 3.806 3.848 3.806 3.834 217,726 +0.03(+0.75%)
Oct 15, 2015 3.801 3.825 3.777 3.806 372,133 +0.00(+0.00%)
Oct 14, 2015 3.811 3.820 3.801 3.806 239,889 -0.00(-0.12%)
Oct 13, 2015 3.811 3.844 3.801 3.811 317,216 -0.02(-0.46%)
Oct 12, 2015 3.823 3.880 3.809 3.828 214,959 -0.02(-0.49%)
Oct 09, 2015 3.776 3.927 3.776 3.847 325,853 +0.07(+1.87%)
Oct 08, 2015 3.711 3.776 3.706 3.776 310,329 +0.04(+1.01%)
Oct 07, 2015 3.697 3.739 3.678 3.739 187,282 +0.04(+1.15%)
Oct 06, 2015 3.649 3.697 3.649 3.697 307,597 +0.04(+1.16%)
Oct 05, 2015 3.649 3.687 3.631 3.654 809,404 +0.01(+0.39%)
Oct 02, 2015 3.626 3.645 3.593 3.640 292,833 -0.00(-0.13%)
Oct 01, 2015 3.621 3.667 3.612 3.645 704,746 +0.00(+0.00%)
Sep 30, 2015 3.692 3.711 3.640 3.645 526,186 -0.03(-0.90%)
Sep 29, 2015 3.711 3.726 3.654 3.678 321,356 -0.04(-1.14%)
Sep 28, 2015 3.786 3.786 3.720 3.720 199,062 -0.07(-1.74%)
Sep 25, 2015 3.795 3.823 3.781 3.786 195,841 +0.00(+0.00%)
Sep 24, 2015 3.781 3.809 3.753 3.786 553,951 -0.00(-0.12%)
Sep 23, 2015 3.800 3.814 3.791 3.791 157,497 -0.01(-0.37%)
Sep 22, 2015 3.772 3.809 3.767 3.805 265,738 +0.02(+0.48%)
Sep 21, 2015 3.791 3.805 3.784 3.786 129,223 +0.01(+0.26%)
Sep 18, 2015 3.776 3.791 3.767 3.776 98,204 -0.03(-0.86%)
Sep 17, 2015 3.739 3.809 3.734 3.809 234,211 +0.07(+1.76%)
Sep 16, 2015 3.748 3.762 3.734 3.744 187,163 +0.00(+0.13%)
Sep 15, 2015 3.753 3.761 3.729 3.739 460,142 -0.01(-0.33%)
Sep 14, 2015 3.779 3.779 3.747 3.751 409,991 -0.02(-0.62%)
Sep 11, 2015 3.770 3.775 3.760 3.775 157,644 +0.02(+0.50%)
Sep 10, 2015 3.760 3.777 3.751 3.756 141,131 +0.00(+0.12%)
Sep 09, 2015 3.770 3.775 3.742 3.751 185,492 -0.01(-0.37%)
Sep 08, 2015 3.802 3.812 3.765 3.765 514,558 -0.03(-0.74%)
Sep 04, 2015 3.816 3.793 3.793 3.793 189,899 -0.05(-1.33%)
Sep 03, 2015 3.835 3.844 3.835 3.844 157,804 +0.01(+0.37%)
Sep 02, 2015 3.807 3.830 3.804 3.830 128,752 +0.01(+0.27%)
Sep 01, 2015 3.765 3.826 3.765 3.820 202,006 +0.04(+1.09%)
Aug 31, 2015 3.816 3.821 3.760 3.779 397,429 -0.04(-0.98%)
Aug 28, 2015 3.775 3.798 3.775 3.816 219,042 +0.02(+0.62%)
Aug 27, 2015 3.765 3.793 3.765 3.793 234,390 +0.03(+0.74%)
Aug 26, 2015 3.770 3.779 3.751 3.765 322,950 -0.00(-0.12%)
Aug 25, 2015 3.733 3.777 3.714 3.770 318,396 +0.07(+1.76%)
Aug 24, 2015 3.630 3.714 3.224 3.705 1,128,687 -0.06(-1.61%)
Aug 21, 2015 3.812 3.816 3.751 3.765 288,158 -0.04(-0.98%)
Aug 20, 2015 3.821 3.841 3.802 3.802 171,803 -0.04(-0.97%)
Aug 19, 2015 3.830 3.840 3.823 3.840 113,320 +0.01(+0.24%)
Aug 18, 2015 3.821 3.840 3.821 3.830 144,338 -0.00(-0.06%)
Aug 17, 2015 3.888 3.888 3.819 3.833 213,213 -0.05(-1.31%)
Aug 14, 2015 3.874 3.888 3.865 3.884 43,315 +0.01(+0.24%)
Aug 13, 2015 3.870 3.884 3.865 3.874 120,502 -0.01(-0.24%)
Aug 12, 2015 3.847 3.939 3.838 3.884 184,323 +0.03(+0.76%)
Aug 11, 2015 3.837 3.856 3.837 3.854 146,462 +0.01(+0.32%)
Aug 10, 2015 3.902 3.907 3.842 3.842 191,688 -0.05(-1.31%)
Aug 07, 2015 3.893 3.921 3.874 3.893 273,476 -0.00(-0.12%)
Aug 06, 2015 3.879 3.902 3.865 3.898 223,915 +0.00(+0.12%)
Aug 05, 2015 3.870 3.902 3.870 3.893 207,557 +0.01(+0.36%)
Aug 04, 2015 3.847 3.879 3.847 3.879 199,571 -0.00(-0.12%)
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.