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

MFS Charter Income Trust (NY: MCR )

6.305 +0.005 (+0.08%)
Streaming Delayed Price Updated: 10:11 AM 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, 2018 4.617 4.639 4.589 4.611 372,457 -0.01(-0.14%)
Dec 28, 2018 4.561 4.624 4.561 4.617 253,550 +0.05(+1.10%)
Dec 27, 2018 4.523 4.598 4.523 4.567 154,071 +0.05(+1.11%)
Dec 26, 2018 4.523 4.529 4.504 4.517 253,226 +0.02(+0.42%)
Dec 24, 2018 4.435 4.523 4.435 4.498 129,557 +0.02(+0.42%)
Dec 21, 2018 4.429 4.492 4.429 4.479 369,754 +0.04(+0.85%)
Dec 20, 2018 4.529 4.529 4.397 4.441 596,251 -0.09(-2.08%)
Dec 19, 2018 4.548 4.561 4.529 4.536 310,943 -0.01(-0.28%)
Dec 18, 2018 4.573 4.591 4.536 4.548 337,942 -0.03(-0.60%)
Dec 17, 2018 4.607 4.607 4.557 4.576 278,437 -0.01(-0.27%)
Dec 14, 2018 4.607 4.613 4.582 4.588 246,388 -0.02(-0.54%)
Dec 13, 2018 4.625 4.632 4.600 4.613 214,955 -0.01(-0.27%)
Dec 12, 2018 4.613 4.638 4.613 4.625 133,599 +0.01(+0.27%)
Dec 11, 2018 4.638 4.651 4.600 4.613 421,824 -0.01(-0.27%)
Dec 10, 2018 4.638 4.688 4.619 4.625 282,313 -0.04(-0.80%)
Dec 07, 2018 4.625 4.675 4.607 4.663 449,203 +0.06(+1.36%)
Dec 06, 2018 4.663 4.663 4.600 4.600 335,585 -0.04(-0.94%)
Dec 04, 2018 4.650 4.672 4.638 4.644 269,297 -0.01(-0.13%)
Dec 03, 2018 4.638 4.657 4.632 4.650 175,317 +0.02(+0.54%)
Nov 30, 2018 4.619 4.632 4.607 4.625 235,335 +0.03(+0.68%)
Nov 29, 2018 4.607 4.607 4.576 4.594 277,201 -0.01(-0.14%)
Nov 28, 2018 4.582 4.600 4.572 4.600 344,244 +0.03(+0.68%)
Nov 27, 2018 4.569 4.588 4.563 4.569 277,586 -0.01(-0.14%)
Nov 26, 2018 4.576 4.588 4.557 4.576 197,862 +0.02(+0.41%)
Nov 23, 2018 4.532 4.569 4.532 4.557 88,110 +0.02(+0.55%)
Nov 21, 2018 4.532 4.532 4.532 0 +0.00(+0.00%)
Nov 20, 2018 4.538 4.582 4.519 4.532 430,395 -0.02(-0.55%)
Nov 19, 2018 4.557 4.592 4.557 4.557 224,708 -0.02(-0.41%)
Nov 16, 2018 4.563 4.582 4.557 4.576 178,303 +0.00(+0.00%)
Nov 15, 2018 4.563 4.588 4.563 4.576 138,616 +0.00(+0.00%)
Nov 14, 2018 4.607 4.619 4.551 4.576 215,273 -0.03(-0.68%)
Nov 13, 2018 4.650 4.650 4.607 4.607 211,662 -0.05(-0.97%)
Nov 12, 2018 4.640 4.670 4.627 4.652 104,444 +0.01(+0.13%)
Nov 09, 2018 4.671 4.677 4.621 4.646 193,397 -0.02(-0.40%)
Nov 08, 2018 4.689 4.695 4.664 4.665 95,265 -0.02(-0.53%)
Nov 07, 2018 4.633 4.689 4.627 4.689 111,477 +0.06(+1.20%)
Nov 06, 2018 4.640 4.643 4.615 4.633 180,682 +0.02(+0.40%)
Nov 05, 2018 4.615 4.633 4.603 4.615 169,051 +0.01(+0.27%)
Nov 02, 2018 4.658 4.658 4.603 4.603 176,446 -0.04(-0.93%)
Nov 01, 2018 4.590 4.652 4.590 4.646 183,756 +0.06(+1.21%)
Oct 31, 2018 4.646 4.652 4.578 4.590 297,823 -0.04(-0.94%)
Oct 30, 2018 4.627 4.644 4.615 4.633 141,535 +0.01(+0.27%)
Oct 29, 2018 4.633 4.658 4.603 4.621 121,365 -0.02(-0.53%)
Oct 26, 2018 4.658 4.658 4.596 4.646 279,764 +0.01(+0.27%)
Oct 25, 2018 4.615 4.652 4.615 4.633 229,274 +0.03(+0.67%)
Oct 24, 2018 4.596 4.633 4.590 4.603 143,118 -0.01(-0.13%)
Oct 23, 2018 4.609 4.652 4.596 4.609 147,375 -0.02(-0.53%)
Oct 22, 2018 4.702 4.714 4.633 4.633 196,722 -0.07(-1.45%)
Oct 19, 2018 4.702 4.720 4.677 4.702 264,266 -0.01(-0.13%)
Oct 18, 2018 4.677 4.733 4.652 4.708 493,350 +0.03(+0.66%)
Oct 17, 2018 4.671 4.677 4.633 4.677 86,077 +0.02(+0.40%)
Oct 16, 2018 4.633 4.658 4.609 4.658 187,348 +0.05(+1.19%)
Oct 15, 2018 4.573 4.610 4.573 4.604 179,678 +0.00(+0.00%)
Oct 12, 2018 4.554 4.604 4.554 4.604 141,384 +0.07(+1.63%)
Oct 11, 2018 4.567 4.610 4.530 4.530 302,692 -0.06(-1.21%)
Oct 10, 2018 4.659 4.659 4.579 4.585 307,044 -0.07(-1.58%)
Oct 09, 2018 4.671 4.676 4.634 4.659 130,616 -0.01(-0.26%)
Oct 08, 2018 4.714 4.714 4.610 4.671 191,586 +0.00(+0.00%)
Oct 05, 2018 4.720 4.720 4.671 4.671 149,030 -0.04(-0.78%)
Oct 04, 2018 4.776 4.794 4.708 4.708 258,458 -0.06(-1.29%)
Oct 03, 2018 4.788 4.806 4.763 4.770 106,838 -0.02(-0.38%)
Oct 02, 2018 4.800 4.813 4.782 4.788 101,249 -0.03(-0.64%)
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.