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

MFS Charter Income Trust (NY: MCR )

6.230 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2018 4.790 4.807 4.779 4.795 171,617 +0.02(+0.49%)
Feb 27, 2018 4.790 4.795 4.760 4.772 176,845 -0.02(-0.37%)
Feb 26, 2018 4.801 4.819 4.778 4.790 143,183 -0.01(-0.24%)
Feb 23, 2018 4.760 4.807 4.760 4.801 368,549 +0.04(+0.86%)
Feb 22, 2018 4.760 133,016 +0.01(+0.25%)
Feb 21, 2018 4.760 4.772 4.743 4.749 242,685 +0.01(+0.12%)
Feb 20, 2018 4.743 4.766 4.742 4.743 119,454 +0.01(+0.12%)
Feb 16, 2018 4.737 4.737 4.737 0 +0.00(+0.00%)
Feb 15, 2018 4.708 4.743 4.708 4.737 211,231 +0.02(+0.37%)
Feb 14, 2018 4.685 4.720 4.685 4.720 383,914 +0.03(+0.62%)
Feb 13, 2018 4.696 4.696 4.667 4.690 359,409 +0.01(+0.14%)
Feb 12, 2018 4.736 4.736 4.678 4.684 425,021 -0.03(-0.61%)
Feb 09, 2018 4.719 4.730 4.690 4.713 253,788 +0.00(+0.00%)
Feb 08, 2018 4.736 4.758 4.707 4.713 152,400 -0.02(-0.49%)
Feb 07, 2018 4.701 4.782 4.701 4.736 320,573 +0.02(+0.49%)
Feb 06, 2018 4.643 4.730 4.643 4.713 295,331 +0.02(+0.49%)
Feb 05, 2018 4.736 4.788 4.671 4.690 295,229 -0.08(-1.58%)
Feb 02, 2018 4.852 4.852 4.765 4.765 273,867 -0.09(-1.79%)
Feb 01, 2018 4.846 4.881 4.846 4.852 345,600 +0.00(+0.00%)
Jan 31, 2018 4.840 4.863 4.823 4.852 347,374 +0.03(+0.60%)
Jan 30, 2018 4.823 4.834 4.811 4.823 307,765 -0.01(-0.12%)
Jan 29, 2018 4.846 4.857 4.823 4.829 224,450 -0.03(-0.60%)
Jan 26, 2018 4.875 4.875 4.840 4.857 310,553 -0.01(-0.12%)
Jan 25, 2018 4.869 4.886 4.852 4.863 201,578 -0.01(-0.12%)
Jan 24, 2018 4.869 4.881 4.852 4.869 201,109 +0.01(+0.24%)
Jan 23, 2018 4.863 4.869 4.840 4.857 172,257 +0.01(+0.12%)
Jan 22, 2018 4.852 4.869 4.840 4.852 442,462 +0.01(+0.12%)
Jan 19, 2018 4.840 4.857 4.823 4.846 449,753 +0.01(+0.12%)
Jan 18, 2018 4.881 4.886 4.834 4.840 343,103 -0.06(-1.18%)
Jan 17, 2018 4.886 4.898 4.852 4.898 376,749 +0.01(+0.12%)
Jan 16, 2018 4.875 4.886 4.869 4.892 206,824 +0.02(+0.50%)
Jan 12, 2018 4.868 4.868 4.868 0 -0.02(-0.47%)
Jan 11, 2018 4.891 4.891 4.870 4.891 156,260 +0.01(+0.12%)
Jan 10, 2018 4.897 4.897 4.857 4.885 248,707 -0.01(-0.12%)
Jan 09, 2018 4.908 4.914 4.885 4.891 240,415 -0.01(-0.23%)
Jan 08, 2018 4.903 4.914 4.891 4.903 151,247 -0.01(-0.12%)
Jan 05, 2018 4.903 4.908 4.891 4.908 187,653 +0.02(+0.35%)
Jan 04, 2018 4.903 4.908 4.885 4.891 144,684 -0.01(-0.23%)
Jan 03, 2018 4.885 4.903 4.880 4.903 125,363 +0.02(+0.35%)
Jan 02, 2018 4.885 4.903 4.883 4.885 206,193 +0.01(+0.24%)
Dec 29, 2017 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 28, 2017 4.874 4.885 4.874 4.874 131,423 -0.01(-0.24%)
Dec 27, 2017 4.874 4.885 4.862 4.885 199,119 +0.01(+0.24%)
Dec 26, 2017 4.868 4.874 4.857 4.874 310,879 +0.01(+0.12%)
Dec 22, 2017 4.857 4.868 4.853 4.868 126,875 +0.02(+0.36%)
Dec 21, 2017 4.839 4.865 4.839 4.851 222,451 +0.00(+0.00%)
Dec 20, 2017 4.834 4.857 4.828 4.851 234,875 +0.02(+0.36%)
Dec 19, 2017 4.862 4.862 4.816 4.834 330,025 -0.02(-0.45%)
Dec 18, 2017 4.867 4.884 4.850 4.856 216,703 +0.01(+0.12%)
Dec 15, 2017 4.856 4.867 4.850 4.850 239,030 -0.02(-0.35%)
Dec 14, 2017 4.867 4.873 4.850 4.867 148,540 -0.01(-0.12%)
Dec 13, 2017 4.844 4.878 4.844 4.873 190,298 +0.03(+0.59%)
Dec 12, 2017 4.850 4.856 4.838 4.844 367,785 +0.00(+0.00%)
Dec 11, 2017 4.856 4.873 4.838 4.844 371,488 -0.01(-0.23%)
Dec 08, 2017 4.856 4.867 4.827 4.856 332,505 +0.00(+0.00%)
Dec 07, 2017 4.861 4.867 4.850 4.856 175,129 -0.01(-0.12%)
Dec 06, 2017 4.844 4.861 4.838 4.861 195,772 +0.02(+0.35%)
Dec 05, 2017 4.821 4.844 4.816 4.844 158,278 +0.02(+0.35%)
Dec 04, 2017 4.838 4.850 4.821 4.827 118,433 -0.02(-0.35%)
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.