Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Charter Income Trust (NY: MCR )

6.250 +0.008 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 4.769 4.769 4.747 4.769 239,055 +0.01(+0.23%)
May 30, 2017 4.780 4.785 4.752 4.758 107,973 -0.02(-0.46%)
May 26, 2017 4.769 4.780 4.752 4.780 446,879 +0.01(+0.23%)
May 25, 2017 4.752 4.769 4.748 4.769 179,981 +0.02(+0.46%)
May 24, 2017 4.742 4.747 4.731 4.747 167,498 +0.02(+0.35%)
May 23, 2017 4.725 4.742 4.725 4.731 117,780 +0.01(+0.12%)
May 22, 2017 4.725 4.742 4.720 4.725 247,809 +0.01(+0.12%)
May 19, 2017 4.725 4.736 4.714 4.720 190,129 +0.01(+0.12%)
May 18, 2017 4.720 4.720 4.692 4.714 273,130 -0.01(-0.12%)
May 17, 2017 4.709 4.736 4.703 4.720 624,810 +0.00(+0.00%)
May 16, 2017 4.725 4.731 4.714 4.720 219,818 +0.01(+0.15%)
May 15, 2017 4.696 4.713 4.680 4.713 107,786 +0.03(+0.58%)
May 12, 2017 4.696 4.707 4.680 4.686 142,556 -0.01(-0.12%)
May 11, 2017 4.702 4.707 4.669 4.691 231,649 -0.01(-0.12%)
May 10, 2017 4.669 4.718 4.669 4.696 330,548 +0.03(+0.58%)
May 09, 2017 4.702 4.707 4.653 4.669 528,400 -0.04(-0.77%)
May 08, 2017 4.691 4.718 4.686 4.706 249,312 +0.02(+0.42%)
May 05, 2017 4.702 4.707 4.686 4.686 287,579 -0.02(-0.35%)
May 04, 2017 4.707 4.714 4.691 4.702 264,784 -0.01(-0.12%)
May 03, 2017 4.696 4.729 4.692 4.707 223,753 +0.01(+0.12%)
May 02, 2017 4.696 4.707 4.675 4.702 383,471 +0.01(+0.23%)
May 01, 2017 4.702 4.707 4.691 4.691 161,463 -0.01(-0.12%)
Apr 28, 2017 4.691 4.705 4.686 4.696 203,488 -0.01(-0.12%)
Apr 27, 2017 4.691 4.702 4.675 4.702 224,151 +0.02(+0.35%)
Apr 26, 2017 4.696 4.702 4.680 4.686 334,726 -0.01(-0.12%)
Apr 25, 2017 4.691 4.702 4.680 4.691 224,795 +0.01(+0.12%)
Apr 24, 2017 4.691 4.691 4.675 4.686 264,865 +0.02(+0.35%)
Apr 21, 2017 4.686 4.686 4.669 4.669 144,149 -0.02(-0.46%)
Apr 20, 2017 4.686 4.704 4.664 4.691 289,895 +0.01(+0.23%)
Apr 19, 2017 4.680 4.691 4.669 4.680 169,431 +0.01(+0.23%)
Apr 18, 2017 4.680 4.686 4.659 4.669 214,570 -0.01(-0.20%)
Apr 17, 2017 4.679 4.684 4.674 4.679 102,195 +0.01(+0.12%)
Apr 13, 2017 4.674 4.684 4.663 4.674 138,014 +0.01(+0.23%)
Apr 12, 2017 4.663 4.684 4.663 4.663 277,885 -0.01(-0.23%)
Apr 11, 2017 4.657 4.674 4.652 4.674 183,600 +0.01(+0.23%)
Apr 10, 2017 4.652 4.690 4.641 4.663 305,929 +0.01(+0.23%)
Apr 07, 2017 4.630 4.663 4.630 4.652 199,897 +0.01(+0.29%)
Apr 06, 2017 4.647 4.657 4.630 4.639 294,697 -0.00(-0.06%)
Apr 05, 2017 4.630 4.647 4.630 4.641 264,381 +0.03(+0.58%)
Apr 04, 2017 4.652 4.652 4.609 4.614 285,901 -0.04(-0.92%)
Apr 03, 2017 4.625 4.657 4.625 4.657 215,849 +0.02(+0.46%)
Mar 31, 2017 4.620 4.641 4.614 4.636 176,693 +0.02(+0.35%)
Mar 30, 2017 4.593 4.625 4.593 4.620 237,421 +0.03(+0.59%)
Mar 29, 2017 4.571 4.604 4.571 4.593 132,615 +0.02(+0.47%)
Mar 28, 2017 4.555 4.577 4.555 4.571 266,318 +0.00(+0.00%)
Mar 27, 2017 4.577 4.582 4.555 4.571 241,494 -0.01(-0.12%)
Mar 24, 2017 4.561 4.577 4.561 4.577 61,532 +0.02(+0.47%)
Mar 23, 2017 4.555 4.566 4.555 4.555 86,323 -0.01(-0.12%)
Mar 22, 2017 4.561 4.566 4.534 4.561 218,919 +0.01(+0.24%)
Mar 21, 2017 4.566 4.577 4.550 4.550 410,340 -0.02(-0.35%)
Mar 20, 2017 4.561 4.582 4.550 4.566 170,068 +0.01(+0.12%)
Mar 17, 2017 4.555 4.571 4.539 4.561 199,910 +0.03(+0.59%)
Mar 16, 2017 4.512 4.534 4.512 4.534 190,785 +0.03(+0.60%)
Mar 15, 2017 4.474 4.544 4.474 4.507 243,522 +0.03(+0.72%)
Mar 14, 2017 4.474 4.480 4.467 4.474 204,213 -0.01(-0.21%)
Mar 13, 2017 4.521 4.526 4.473 4.484 238,579 -0.04(-0.94%)
Mar 10, 2017 4.500 4.532 4.494 4.526 408,006 +0.04(+0.83%)
Mar 09, 2017 4.553 4.553 4.441 4.489 1,207,835 -0.05(-1.18%)
Mar 08, 2017 4.601 4.601 4.526 4.542 781,698 -0.06(-1.28%)
Mar 07, 2017 4.623 4.623 4.596 4.601 258,272 -0.03(-0.58%)
Mar 06, 2017 4.628 4.628 4.612 4.628 155,419 -0.01(-0.12%)
Mar 03, 2017 4.617 4.639 4.612 4.633 193,205 +0.02(+0.35%)
Mar 02, 2017 4.649 4.655 4.617 4.617 154,158 -0.05(-1.14%)
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.