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

MFS Charter Income Trust (NY: MCR )

6.280 -0.020 (-0.32%)
Official Closing Price Updated: 6:30 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 (%)
Mar 28, 2013 4.014 4.014 3.951 3.955 529,727 -0.03(-0.78%)
Mar 27, 2013 3.947 3.990 3.947 3.986 274,990 +0.02(+0.49%)
Mar 26, 2013 3.947 3.975 3.932 3.967 450,552 +0.01(+0.30%)
Mar 25, 2013 3.955 3.975 3.944 3.955 259,090 -0.01(-0.29%)
Mar 22, 2013 4.002 4.002 3.936 3.967 525,059 -0.02(-0.49%)
Mar 21, 2013 3.983 4.029 3.944 3.986 529,281 +0.00(+0.00%)
Mar 20, 2013 3.971 3.986 3.947 3.986 245,625 +0.04(+0.89%)
Mar 19, 2013 3.959 3.959 3.929 3.951 202,640 +0.00(+0.00%)
Mar 18, 2013 3.873 3.951 3.873 3.951 257,672 +0.07(+1.71%)
Mar 15, 2013 3.951 3.959 3.858 3.885 475,979 -0.07(-1.68%)
Mar 14, 2013 3.986 4.006 3.912 3.951 369,352 -0.04(-1.07%)
Mar 13, 2013 4.025 4.025 3.983 3.994 207,800 -0.03(-0.68%)
Mar 12, 2013 4.006 4.037 3.998 4.022 247,740 +0.00(+0.03%)
Mar 11, 2013 3.997 4.028 3.997 4.020 275,999 +0.01(+0.19%)
Mar 08, 2013 3.993 4.028 3.993 4.013 230,368 +0.02(+0.39%)
Mar 07, 2013 3.993 4.016 3.978 3.997 332,230 -0.02(-0.48%)
Mar 06, 2013 3.985 4.016 3.985 4.016 257,258 +0.03(+0.68%)
Mar 05, 2013 3.954 4.005 3.954 3.989 398,128 +0.03(+0.78%)
Mar 04, 2013 3.985 4.005 3.947 3.958 386,710 -0.05(-1.26%)
Mar 01, 2013 3.962 4.016 3.962 4.009 341,403 +0.03(+0.68%)
Feb 28, 2013 4.020 4.020 3.974 3.982 368,538 -0.02(-0.39%)
Feb 27, 2013 3.958 3.997 3.958 3.997 383,291 +0.01(+0.19%)
Feb 26, 2013 3.954 3.997 3.954 3.989 309,893 +0.02(+0.39%)
Feb 25, 2013 3.951 3.978 3.943 3.974 262,249 +0.01(+0.20%)
Feb 22, 2013 3.985 3.985 3.927 3.966 367,657 -0.01(-0.20%)
Feb 21, 2013 3.954 3.982 3.954 3.974 381,876 +0.01(+0.29%)
Feb 20, 2013 3.951 3.966 3.943 3.962 491,736 +0.01(+0.29%)
Feb 19, 2013 3.939 3.958 3.927 3.951 335,180 +0.02(+0.39%)
Feb 15, 2013 3.908 3.947 3.908 3.935 375,720 +0.00(+0.00%)
Feb 14, 2013 3.943 3.958 3.931 3.935 328,769 -0.02(-0.59%)
Feb 13, 2013 3.962 3.978 3.939 3.958 274,582 -0.01(-0.20%)
Feb 12, 2013 3.962 3.978 3.962 3.966 328,189 -0.01(-0.17%)
Feb 11, 2013 3.949 3.973 3.946 3.973 239,572 +0.00(+0.00%)
Feb 08, 2013 3.953 3.973 3.927 3.973 421,657 +0.02(+0.49%)
Feb 07, 2013 3.938 3.961 3.938 3.953 179,598 +0.00(+0.10%)
Feb 06, 2013 3.907 3.957 3.907 3.949 244,172 +0.01(+0.20%)
Feb 04, 2013 3.934 3.976 3.919 3.942 324,073 -0.03(-0.87%)
Feb 01, 2013 3.930 3.976 3.930 3.976 274,079 +0.04(+0.98%)
Jan 31, 2013 3.934 3.953 3.919 3.938 352,734 +0.02(+0.49%)
Jan 30, 2013 3.934 3.961 3.884 3.919 818,786 -0.04(-1.07%)
Jan 29, 2013 4.027 4.036 3.930 3.961 1,233,220 -0.08(-2.01%)
Jan 28, 2013 4.050 4.057 4.015 4.042 400,511 -0.01(-0.19%)
Jan 25, 2013 4.081 4.081 4.046 4.050 351,030 -0.03(-0.76%)
Jan 24, 2013 4.077 4.081 4.054 4.081 314,598 +0.02(+0.38%)
Jan 23, 2013 4.065 4.085 4.054 4.065 324,226 +0.02(+0.48%)
Jan 22, 2013 4.092 4.092 4.034 4.046 358,210 -0.04(-0.95%)
Jan 18, 2013 4.065 4.092 4.065 4.085 228,592 +0.01(+0.19%)
Jan 17, 2013 4.065 4.088 4.046 4.077 322,576 +0.04(+0.96%)
Jan 16, 2013 4.027 4.085 4.019 4.038 458,695 -0.02(-0.38%)
Jan 15, 2013 3.992 4.058 3.992 4.054 375,497 +0.04(+0.89%)
Jan 14, 2013 4.022 4.045 3.999 4.018 480,223 -0.03(-0.66%)
Jan 11, 2013 3.995 4.045 3.964 4.045 448,147 +0.07(+1.74%)
Jan 10, 2013 4.006 4.006 3.945 3.976 382,400 -0.02(-0.39%)
Jan 09, 2013 3.941 3.995 3.941 3.991 358,636 +0.05(+1.27%)
Jan 08, 2013 3.949 3.991 3.926 3.941 429,441 -0.03(-0.77%)
Jan 07, 2013 3.979 4.017 3.945 3.972 323,839 +0.00(+0.10%)
Jan 04, 2013 4.029 4.029 3.953 3.968 319,408 -0.06(-1.53%)
Jan 03, 2013 3.972 4.029 3.914 4.029 856,560 +0.06(+1.45%)
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.