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

MFS Charter Income Trust (NY: MCR )

6.300 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 13, 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 (%)
Dec 31, 2014 4.062 4.075 4.075 4.075 4,045,279 +0.12(+2.91%)
Dec 30, 2014 3.902 3.969 3.893 3.960 1,564,766 +0.04(+0.90%)
Dec 29, 2014 3.845 3.929 3.845 3.924 1,255,049 +0.08(+2.08%)
Dec 26, 2014 3.813 3.849 3.811 3.845 378,329 +0.03(+0.81%)
Dec 24, 2014 3.791 3.813 3.813 3.813 132,602 +0.00(+0.12%)
Dec 23, 2014 3.796 3.809 3.788 3.809 387,249 +0.03(+0.70%)
Dec 22, 2014 3.778 3.782 3.774 3.782 331,670 +0.00(+0.12%)
Dec 19, 2014 3.716 3.782 3.716 3.778 505,461 +0.07(+1.79%)
Dec 18, 2014 3.769 3.800 3.712 3.712 661,034 -0.04(-1.18%)
Dec 17, 2014 3.680 3.756 3.680 3.756 677,321 +0.04(+1.07%)
Dec 16, 2014 3.716 3.720 3.676 3.716 948,897 +0.00(+0.03%)
Dec 15, 2014 3.741 3.741 3.710 3.715 442,449 -0.01(-0.35%)
Dec 12, 2014 3.754 3.763 3.724 3.728 285,297 -0.04(-1.04%)
Dec 11, 2014 3.767 3.771 3.758 3.767 330,263 +0.00(+0.00%)
Dec 10, 2014 3.784 3.784 3.758 3.767 475,462 -0.02(-0.46%)
Dec 09, 2014 3.780 3.784 3.771 3.784 493,281 -0.01(-0.23%)
Dec 08, 2014 3.797 3.802 3.789 3.793 423,550 +0.00(+0.00%)
Dec 05, 2014 3.815 3.823 3.780 3.793 815,820 -0.03(-0.68%)
Dec 04, 2014 3.832 3.841 3.815 3.819 313,811 -0.02(-0.57%)
Dec 03, 2014 3.832 3.841 3.828 3.841 221,635 -0.00(-0.11%)
Dec 02, 2014 3.828 3.845 3.828 3.845 451,485 +0.00(+0.00%)
Dec 01, 2014 3.810 3.845 3.806 3.845 373,594 +0.02(+0.45%)
Nov 28, 2014 3.828 3.828 3.806 3.828 185,169 -0.00(-0.11%)
Nov 26, 2014 3.823 3.832 3.832 3.832 238,443 +0.01(+0.23%)
Nov 25, 2014 3.845 3.854 3.815 3.823 288,144 -0.03(-0.79%)
Nov 24, 2014 3.845 3.867 3.837 3.854 192,536 +0.02(+0.45%)
Nov 21, 2014 3.828 3.845 3.828 3.836 222,968 +0.01(+0.34%)
Nov 20, 2014 3.819 3.832 3.819 3.823 205,259 -0.00(-0.11%)
Nov 19, 2014 3.832 3.845 3.815 3.828 205,365 -0.00(-0.11%)
Nov 18, 2014 3.845 3.845 3.832 3.832 140,168 -0.01(-0.15%)
Nov 17, 2014 3.838 3.843 3.829 3.838 162,419 +0.01(+0.23%)
Nov 14, 2014 3.855 3.855 3.829 3.829 283,920 -0.01(-0.34%)
Nov 13, 2014 3.851 3.851 3.842 3.842 221,632 -0.00(-0.11%)
Nov 12, 2014 3.833 3.851 3.833 3.846 185,675 +0.00(+0.11%)
Nov 11, 2014 3.838 3.855 3.838 3.842 295,330 -0.01(-0.15%)
Nov 10, 2014 3.855 3.859 3.843 3.848 124,972 -0.01(-0.19%)
Nov 07, 2014 3.855 3.859 3.846 3.855 133,426 +0.00(+0.11%)
Nov 06, 2014 3.868 3.872 3.846 3.851 195,539 -0.02(-0.45%)
Nov 05, 2014 3.872 3.885 3.868 3.868 173,824 +0.00(+0.00%)
Nov 04, 2014 3.881 3.890 3.860 3.868 155,139 -0.03(-0.78%)
Nov 03, 2014 3.881 3.898 3.877 3.898 259,831 +0.03(+0.67%)
Oct 31, 2014 3.868 3.890 3.868 3.872 157,064 +0.02(+0.56%)
Oct 30, 2014 3.851 3.877 3.846 3.851 186,971 +0.00(+0.00%)
Oct 29, 2014 3.864 3.878 3.848 3.851 202,105 -0.02(-0.45%)
Oct 28, 2014 3.885 3.894 3.859 3.868 183,634 +0.00(+0.00%)
Oct 27, 2014 3.872 3.878 3.877 3.868 110,607 -0.01(-0.22%)
Oct 24, 2014 3.851 3.885 3.851 3.877 185,316 +0.02(+0.45%)
Oct 23, 2014 3.855 3.868 3.851 3.859 106,415 +0.01(+0.34%)
Oct 22, 2014 3.829 3.855 3.829 3.846 176,211 +0.00(+0.00%)
Oct 21, 2014 3.816 3.849 3.816 3.846 160,232 +0.03(+0.79%)
Oct 20, 2014 3.790 3.825 3.790 3.816 252,875 +0.03(+0.68%)
Oct 17, 2014 3.777 3.805 3.760 3.790 375,367 +0.03(+0.92%)
Oct 16, 2014 3.700 3.769 3.700 3.756 277,316 +0.02(+0.46%)
Oct 15, 2014 3.769 3.769 3.730 3.738 474,859 -0.03(-0.80%)
Oct 14, 2014 3.760 3.786 3.760 3.769 290,501 +0.00(+0.08%)
Oct 13, 2014 3.796 3.802 3.761 3.766 164,495 -0.03(-0.68%)
Oct 10, 2014 3.804 3.804 3.791 3.791 124,785 -0.02(-0.45%)
Oct 09, 2014 3.821 3.823 3.791 3.809 259,658 -0.01(-0.34%)
Oct 08, 2014 3.800 3.826 3.800 3.821 187,435 +0.01(+0.34%)
Oct 07, 2014 3.804 3.813 3.804 3.809 135,426 -0.01(-0.34%)
Oct 06, 2014 3.800 3.821 3.800 3.821 155,162 +0.02(+0.57%)
Oct 03, 2014 3.791 3.821 3.787 3.800 275,397 +0.01(+0.23%)
Oct 02, 2014 3.783 3.791 3.783 3.791 195,731 +0.00(+0.00%)
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.