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

MFS Charter Income Trust (NY: MCR )

6.234 -0.016 (-0.25%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 20, 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 31, 2018 4.737 4.743 4.713 4.731 135,620 +0.00(+0.00%)
May 30, 2018 4.731 4.737 4.719 4.731 61,285 +0.01(+0.13%)
May 29, 2018 4.725 4.743 4.713 4.725 158,625 +0.00(+0.00%)
May 25, 2018 4.725 4.725 4.725 0 +0.01(+0.13%)
May 24, 2018 4.719 4.737 4.719 4.719 141,392 -0.01(-0.13%)
May 23, 2018 4.719 4.731 4.719 4.725 97,373 +0.00(+0.00%)
May 22, 2018 4.725 4.731 4.713 4.725 154,625 +0.00(+0.00%)
May 21, 2018 4.719 4.733 4.719 4.725 73,259 +0.01(+0.13%)
May 18, 2018 4.719 4.737 4.713 4.719 157,979 +0.00(+0.00%)
May 17, 2018 4.713 4.743 4.713 4.719 274,497 -0.01(-0.25%)
May 16, 2018 4.731 4.743 4.713 4.731 469,943 +0.01(+0.25%)
May 15, 2018 4.749 4.753 4.719 4.719 198,893 -0.04(-0.88%)
May 14, 2018 4.749 4.761 4.743 4.761 118,656 +0.01(+0.12%)
May 11, 2018 4.761 4.767 4.743 4.755 91,599 -0.01(-0.12%)
May 10, 2018 4.761 4.767 4.749 4.761 130,561 -0.01(-0.12%)
May 09, 2018 4.761 4.767 4.749 4.767 126,707 +0.01(+0.25%)
May 08, 2018 4.767 4.787 4.755 4.755 260,276 -0.02(-0.50%)
May 07, 2018 4.767 4.785 4.761 4.779 116,031 +0.02(+0.37%)
May 04, 2018 4.773 4.785 4.761 4.761 137,221 -0.02(-0.37%)
May 03, 2018 4.791 4.796 4.773 4.779 118,905 -0.01(-0.12%)
May 02, 2018 4.797 4.797 4.779 4.785 125,912 -0.01(-0.25%)
May 01, 2018 4.767 4.797 4.755 4.797 253,070 +0.03(+0.62%)
Apr 30, 2018 4.767 4.785 4.761 4.767 385,185 -0.01(-0.25%)
Apr 27, 2018 4.767 4.782 4.767 4.779 130,188 +0.01(+0.25%)
Apr 26, 2018 4.767 4.785 4.761 4.767 210,117 +0.01(+0.25%)
Apr 25, 2018 4.761 4.773 4.755 4.755 248,401 -0.02(-0.37%)
Apr 24, 2018 4.779 4.803 4.761 4.773 227,466 +0.01(+0.12%)
Apr 23, 2018 4.808 4.808 4.761 4.767 159,394 -0.02(-0.37%)
Apr 20, 2018 4.808 4.814 4.785 4.785 120,974 -0.04(-0.74%)
Apr 19, 2018 4.808 4.826 4.808 4.820 95,841 +0.01(+0.12%)
Apr 18, 2018 4.808 4.820 4.797 4.814 113,500 +0.01(+0.12%)
Apr 17, 2018 4.838 4.844 4.803 4.808 162,810 -0.02(-0.37%)
Apr 16, 2018 4.821 4.838 4.815 4.826 131,343 +0.01(+0.24%)
Apr 13, 2018 4.811 4.821 4.803 4.815 65,522 -0.01(-0.12%)
Apr 12, 2018 4.797 4.821 4.791 4.821 99,657 +0.03(+0.61%)
Apr 11, 2018 4.785 4.815 4.785 4.791 109,828 -0.01(-0.24%)
Apr 10, 2018 4.803 4.809 4.791 4.803 110,529 +0.01(+0.12%)
Apr 09, 2018 4.779 4.803 4.779 4.797 215,586 +0.02(+0.49%)
Apr 06, 2018 4.768 4.791 4.762 4.774 140,886 -0.01(-0.12%)
Apr 05, 2018 4.785 4.791 4.774 4.779 111,561 -0.01(-0.25%)
Apr 04, 2018 4.750 4.797 4.750 4.791 135,136 +0.02(+0.49%)
Apr 03, 2018 4.791 4.803 4.756 4.768 162,312 -0.02(-0.49%)
Apr 02, 2018 4.768 4.797 4.768 4.791 145,819 +0.02(+0.37%)
Mar 29, 2018 4.774 4.774 4.774 0 +0.03(+0.62%)
Mar 28, 2018 4.744 4.764 4.744 4.744 147,283 -0.01(-0.12%)
Mar 27, 2018 4.744 4.761 4.744 4.750 110,408 +0.01(+0.12%)
Mar 26, 2018 4.744 4.762 4.739 4.744 66,847 +0.01(+0.12%)
Mar 23, 2018 4.744 4.744 4.726 4.738 133,763 +0.01(+0.25%)
Mar 22, 2018 4.762 4.774 4.721 4.726 227,706 -0.03(-0.62%)
Mar 21, 2018 4.774 4.785 4.756 4.756 110,609 -0.01(-0.25%)
Mar 20, 2018 4.779 4.779 4.768 4.768 89,364 -0.01(-0.25%)
Mar 19, 2018 4.791 4.803 4.762 4.779 176,300 -0.02(-0.37%)
Mar 16, 2018 4.797 4.797 4.791 4.797 57,728 +0.01(+0.12%)
Mar 15, 2018 4.785 4.797 4.779 4.791 82,820 +0.00(+0.00%)
Mar 14, 2018 4.785 4.797 4.762 4.791 137,040 +0.02(+0.49%)
Mar 13, 2018 4.779 4.791 4.768 4.768 138,343 -0.01(-0.12%)
Mar 12, 2018 4.791 4.803 4.768 4.773 245,085 -0.02(-0.49%)
Mar 09, 2018 4.785 4.814 4.785 4.797 181,336 +0.02(+0.49%)
Mar 08, 2018 4.773 4.791 4.773 4.773 119,187 +0.01(+0.12%)
Mar 07, 2018 4.791 4.762 4.768 245,357 -0.01(-0.24%)
Mar 06, 2018 4.773 4.797 4.773 4.779 54,551 +0.02(+0.37%)
Mar 05, 2018 4.768 4.791 4.762 4.762 177,875 -0.01(-0.24%)
Mar 02, 2018 4.791 4.791 4.762 4.773 219,945 -0.04(-0.85%)
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.