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 -0.019 (-0.30%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2018 4.734 4.736 4.716 4.722 124,073 -0.01(-0.26%)
Jul 30, 2018 4.734 4.740 4.716 4.734 166,700 +0.00(+0.00%)
Jul 27, 2018 4.740 4.746 4.685 4.734 131,326 +0.01(+0.13%)
Jul 26, 2018 4.710 4.728 4.710 4.728 108,434 +0.02(+0.51%)
Jul 25, 2018 4.734 4.740 4.692 4.704 364,813 -0.04(-0.89%)
Jul 24, 2018 4.728 4.734 4.728 4.746 116,243 +0.02(+0.51%)
Jul 23, 2018 4.734 4.734 4.710 4.722 114,498 -0.01(-0.13%)
Jul 20, 2018 4.752 4.764 4.722 4.728 174,348 -0.03(-0.64%)
Jul 19, 2018 4.740 4.758 4.740 4.758 132,829 +0.01(+0.26%)
Jul 18, 2018 4.746 4.758 4.740 4.746 103,843 -0.01(-0.13%)
Jul 17, 2018 4.740 4.752 4.722 4.752 140,116 +0.02(+0.36%)
Jul 16, 2018 4.741 4.747 4.723 4.735 87,309 -0.01(-0.25%)
Jul 13, 2018 4.735 4.753 4.723 4.747 119,947 +0.01(+0.25%)
Jul 12, 2018 4.729 4.747 4.729 4.735 112,405 +0.01(+0.25%)
Jul 11, 2018 4.729 4.741 4.723 4.723 121,410 -0.01(-0.25%)
Jul 10, 2018 4.741 4.741 4.723 4.735 189,371 -0.01(-0.13%)
Jul 09, 2018 4.729 4.741 4.729 4.741 168,324 +0.03(+0.64%)
Jul 06, 2018 4.717 4.735 4.711 4.711 198,433 -0.03(-0.63%)
Jul 05, 2018 4.753 4.757 4.735 4.741 130,653 -0.01(-0.13%)
Jul 03, 2018 4.747 4.747 4.747 0 -0.02(-0.38%)
Jul 02, 2018 4.765 4.771 4.753 4.765 112,383 +0.00(+0.00%)
Jun 29, 2018 4.753 4.765 4.743 4.765 170,282 +0.02(+0.38%)
Jun 28, 2018 4.735 4.759 4.735 4.747 147,369 +0.01(+0.25%)
Jun 27, 2018 4.741 4.747 4.729 4.735 133,183 +0.01(+0.13%)
Jun 26, 2018 4.741 4.759 4.729 4.729 139,500 -0.02(-0.38%)
Jun 25, 2018 4.753 4.759 4.735 4.747 231,344 -0.01(-0.25%)
Jun 22, 2018 4.741 4.759 4.741 4.759 80,939 +0.03(+0.64%)
Jun 21, 2018 4.735 4.753 4.729 4.729 108,387 -0.02(-0.38%)
Jun 20, 2018 4.729 4.759 4.729 4.747 94,764 +0.02(+0.32%)
Jun 19, 2018 4.717 4.741 4.717 4.732 105,308 +0.01(+0.19%)
Jun 18, 2018 4.735 4.759 4.723 4.723 187,859 -0.02(-0.51%)
Jun 15, 2018 4.753 4.735 4.747 52,062 +0.00(+0.00%)
Jun 14, 2018 4.723 4.753 4.723 4.747 165,623 +0.02(+0.38%)
Jun 13, 2018 4.723 4.747 4.723 4.729 107,485 +0.01(+0.13%)
Jun 12, 2018 4.735 4.747 4.717 4.723 124,381 -0.01(-0.27%)
Jun 11, 2018 4.742 4.754 4.736 4.736 73,444 -0.01(-0.25%)
Jun 08, 2018 4.718 4.748 4.718 4.748 79,149 +0.02(+0.51%)
Jun 07, 2018 4.724 4.736 4.724 4.724 94,638 -0.02(-0.38%)
Jun 06, 2018 4.742 4.742 132,368 +0.02(+0.38%)
Jun 05, 2018 4.742 4.754 4.712 4.724 212,205 -0.02(-0.50%)
Jun 04, 2018 4.748 4.754 4.740 4.748 76,623 +0.01(+0.13%)
Jun 01, 2018 4.736 4.748 4.727 4.742 142,636 +0.01(+0.25%)
May 31, 2018 4.736 4.742 4.712 4.730 135,658 +0.00(+0.00%)
May 30, 2018 4.730 4.736 4.718 4.730 61,301 +0.01(+0.13%)
May 29, 2018 4.724 4.742 4.712 4.724 158,668 +0.00(+0.00%)
May 25, 2018 4.724 4.724 4.724 0 +0.01(+0.13%)
May 24, 2018 4.718 4.736 4.718 4.718 141,430 -0.01(-0.13%)
May 23, 2018 4.718 4.730 4.718 4.724 97,400 +0.00(+0.00%)
May 22, 2018 4.724 4.730 4.712 4.724 154,667 +0.00(+0.00%)
May 21, 2018 4.718 4.732 4.718 4.724 73,279 +0.01(+0.13%)
May 18, 2018 4.718 4.736 4.712 4.718 158,022 +0.00(+0.00%)
May 17, 2018 4.712 4.742 4.712 4.718 274,572 -0.01(-0.25%)
May 16, 2018 4.730 4.742 4.712 4.730 470,071 +0.01(+0.25%)
May 15, 2018 4.748 4.752 4.718 4.718 198,948 -0.04(-0.88%)
May 14, 2018 4.748 4.760 4.742 4.760 118,688 +0.01(+0.12%)
May 11, 2018 4.760 4.766 4.742 4.754 91,624 -0.01(-0.12%)
May 10, 2018 4.760 4.766 4.748 4.760 130,596 -0.01(-0.12%)
May 09, 2018 4.760 4.766 4.748 4.766 126,742 +0.01(+0.25%)
May 08, 2018 4.766 4.786 4.754 4.754 260,347 -0.02(-0.50%)
May 07, 2018 4.766 4.783 4.760 4.778 116,063 +0.02(+0.37%)
May 04, 2018 4.772 4.783 4.760 4.760 137,259 -0.02(-0.37%)
May 03, 2018 4.789 4.795 4.772 4.778 118,938 -0.01(-0.12%)
May 02, 2018 4.795 4.795 4.778 4.783 125,946 -0.01(-0.25%)
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.