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

MFS Charter Income Trust (NY: MCR )

6.275 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2015 4.066 4.066 4.048 4.057 310,727 +0.00(+0.00%)
May 28, 2015 4.062 4.066 4.053 4.057 130,733 -0.01(-0.22%)
May 27, 2015 4.062 4.066 4.048 4.066 187,764 +0.00(+0.11%)
May 26, 2015 4.048 4.062 4.044 4.062 203,334 -0.00(-0.11%)
May 22, 2015 4.094 4.066 4.066 4.066 267,836 +0.01(+0.34%)
May 21, 2015 4.044 4.053 4.034 4.053 131,689 +0.00(+0.00%)
May 20, 2015 4.034 4.053 4.025 4.053 189,859 +0.02(+0.57%)
May 19, 2015 4.030 4.048 4.021 4.030 298,608 +0.00(+0.00%)
May 18, 2015 4.021 4.030 4.016 4.030 124,051 +0.00(+0.00%)
May 15, 2015 4.021 4.030 4.016 4.030 191,791 +0.01(+0.23%)
May 14, 2015 4.021 4.030 4.012 4.021 167,484 +0.00(+0.00%)
May 13, 2015 4.025 4.030 3.993 4.021 236,255 -0.00(-0.11%)
May 12, 2015 4.016 4.025 4.007 4.025 226,465 +0.01(+0.31%)
May 11, 2015 4.027 4.031 4.013 4.013 161,763 -0.02(-0.56%)
May 08, 2015 4.013 4.036 4.008 4.036 360,489 +0.03(+0.79%)
May 07, 2015 4.008 4.015 3.995 4.004 140,227 -0.02(-0.45%)
May 06, 2015 4.036 4.036 4.008 4.022 151,505 -0.03(-0.67%)
May 05, 2015 4.017 4.049 4.008 4.049 244,781 +0.02(+0.56%)
May 04, 2015 4.049 4.063 4.022 4.027 211,551 -0.03(-0.78%)
May 01, 2015 4.054 4.063 4.027 4.058 376,738 +0.00(+0.11%)
Apr 30, 2015 4.067 4.067 4.040 4.054 394,467 -0.00(-0.11%)
Apr 29, 2015 4.063 4.067 4.045 4.058 175,270 -0.01(-0.33%)
Apr 28, 2015 4.099 4.099 4.058 4.072 277,299 -0.02(-0.55%)
Apr 27, 2015 4.099 4.103 4.085 4.094 166,015 -0.02(-0.55%)
Apr 24, 2015 4.085 4.117 4.081 4.117 289,752 +0.03(+0.66%)
Apr 23, 2015 4.090 4.094 4.087 4.090 179,370 +0.00(+0.00%)
Apr 22, 2015 4.072 4.090 4.072 4.090 207,183 +0.02(+0.44%)
Apr 21, 2015 4.063 4.076 4.063 4.072 176,813 +0.01(+0.22%)
Apr 20, 2015 4.063 4.076 4.054 4.063 329,306 +0.00(+0.00%)
Apr 17, 2015 4.054 4.067 4.049 4.063 369,395 +0.01(+0.22%)
Apr 16, 2015 4.045 4.058 4.045 4.054 213,637 +0.01(+0.22%)
Apr 15, 2015 4.017 4.045 4.013 4.045 264,550 +0.03(+0.68%)
Apr 14, 2015 4.013 4.027 4.013 4.017 244,524 +0.01(+0.17%)
Apr 13, 2015 3.988 4.015 3.988 4.011 333,466 +0.01(+0.34%)
Apr 10, 2015 3.988 4.002 3.975 3.997 163,155 +0.01(+0.23%)
Apr 09, 2015 3.975 3.988 3.975 3.988 137,734 +0.01(+0.34%)
Apr 08, 2015 3.970 3.988 3.966 3.975 141,164 -0.01(-0.23%)
Apr 07, 2015 3.957 3.984 3.957 3.984 108,520 +0.03(+0.68%)
Apr 06, 2015 3.952 3.970 3.952 3.957 122,016 -0.00(-0.11%)
Apr 02, 2015 3.957 3.961 3.961 3.961 1,231,851 +0.00(+0.00%)
Apr 01, 2015 3.961 3.975 3.957 3.961 325,231 +0.00(+0.00%)
Mar 31, 2015 3.984 3.993 3.961 3.961 454,905 -0.04(-0.90%)
Mar 30, 2015 3.997 4.011 3.993 3.997 104,666 +0.00(+0.00%)
Mar 27, 2015 3.979 4.011 3.975 3.997 277,911 +0.00(+0.11%)
Mar 26, 2015 3.970 3.993 3.966 3.993 359,311 +0.00(+0.11%)
Mar 25, 2015 3.966 3.988 3.966 3.988 393,761 +0.03(+0.68%)
Mar 24, 2015 3.975 3.984 3.961 3.961 539,255 -0.00(-0.11%)
Mar 23, 2015 3.970 3.970 3.957 3.966 235,629 -0.01(-0.34%)
Mar 20, 2015 3.934 3.979 3.934 3.979 225,598 +0.04(+1.03%)
Mar 19, 2015 3.948 3.952 3.889 3.939 358,567 -0.02(-0.46%)
Mar 18, 2015 3.952 3.961 3.939 3.957 144,996 -0.00(-0.11%)
Mar 17, 2015 3.943 3.961 3.943 3.961 144,005 +0.01(+0.17%)
Mar 16, 2015 3.963 3.968 3.937 3.954 240,339 -0.02(-0.56%)
Mar 13, 2015 3.959 3.977 3.945 3.977 221,127 +0.02(+0.57%)
Mar 12, 2015 3.959 3.963 3.945 3.954 230,996 +0.00(+0.00%)
Mar 11, 2015 3.977 3.977 3.945 3.954 255,302 -0.02(-0.45%)
Mar 10, 2015 3.990 4.008 3.954 3.972 155,557 -0.04(-1.11%)
Mar 09, 2015 4.008 4.026 3.986 4.017 360,357 +0.00(+0.00%)
Mar 06, 2015 3.990 4.017 3.972 4.017 216,759 +0.01(+0.34%)
Mar 05, 2015 3.999 4.004 3.981 4.004 236,936 -0.00(-0.11%)
Mar 04, 2015 3.995 4.008 3.981 4.008 307,322 +0.00(+0.00%)
Mar 03, 2015 4.013 4.022 3.999 4.008 519,603 -0.02(-0.56%)
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.