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

MFS Charter Income Trust (NY: MCR )

6.245 -0.035 (-0.56%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 23, 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 4.736 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%)
May 01, 2018 4.766 4.795 4.754 4.795 253,140 +0.03(+0.62%)
Apr 30, 2018 4.766 4.783 4.760 4.766 385,291 -0.01(-0.25%)
Apr 27, 2018 4.766 4.780 4.766 4.778 130,223 +0.01(+0.25%)
Apr 26, 2018 4.766 4.783 4.760 4.766 210,174 +0.01(+0.25%)
Apr 25, 2018 4.760 4.772 4.754 4.754 248,469 -0.02(-0.37%)
Apr 24, 2018 4.778 4.801 4.760 4.772 227,529 +0.01(+0.12%)
Apr 23, 2018 4.807 4.807 4.760 4.766 159,437 -0.02(-0.37%)
Apr 20, 2018 4.807 4.813 4.783 4.783 121,007 -0.04(-0.74%)
Apr 19, 2018 4.807 4.825 4.807 4.819 95,867 +0.01(+0.12%)
Apr 18, 2018 4.807 4.818 4.795 4.813 113,531 +0.01(+0.12%)
Apr 17, 2018 4.837 4.843 4.801 4.807 162,854 -0.02(-0.37%)
Apr 16, 2018 4.819 4.837 4.813 4.825 131,379 +0.01(+0.24%)
Apr 13, 2018 4.810 4.819 4.802 4.813 65,540 -0.01(-0.12%)
Apr 12, 2018 4.796 4.819 4.790 4.819 99,685 +0.03(+0.61%)
Apr 11, 2018 4.784 4.813 4.784 4.790 109,858 -0.01(-0.24%)
Apr 10, 2018 4.802 4.807 4.790 4.802 110,559 +0.01(+0.12%)
Apr 09, 2018 4.778 4.802 4.778 4.796 215,645 +0.02(+0.49%)
Apr 06, 2018 4.766 4.790 4.760 4.772 140,924 -0.01(-0.12%)
Apr 05, 2018 4.784 4.789 4.772 4.778 111,592 -0.01(-0.25%)
Apr 04, 2018 4.749 4.796 4.749 4.790 135,173 +0.02(+0.49%)
Apr 03, 2018 4.790 4.802 4.755 4.766 162,357 -0.02(-0.49%)
Apr 02, 2018 4.766 4.796 4.766 4.790 145,859 +0.02(+0.37%)
Mar 29, 2018 4.772 4.772 4.772 0 +0.03(+0.62%)
Mar 28, 2018 4.743 4.763 4.743 4.743 147,324 -0.01(-0.12%)
Mar 27, 2018 4.743 4.759 4.743 4.749 110,438 +0.01(+0.12%)
Mar 26, 2018 4.743 4.760 4.738 4.743 66,866 +0.01(+0.12%)
Mar 23, 2018 4.743 4.743 4.725 4.737 133,800 +0.01(+0.25%)
Mar 22, 2018 4.760 4.772 4.719 4.725 227,768 -0.03(-0.62%)
Mar 21, 2018 4.772 4.784 4.755 4.755 110,639 -0.01(-0.25%)
Mar 20, 2018 4.778 4.778 4.766 4.766 89,389 -0.01(-0.25%)
Mar 19, 2018 4.790 4.802 4.760 4.778 176,348 -0.02(-0.37%)
Mar 16, 2018 4.796 4.796 4.790 4.796 57,744 +0.01(+0.12%)
Mar 15, 2018 4.784 4.796 4.778 4.790 82,843 +0.00(+0.00%)
Mar 14, 2018 4.784 4.796 4.760 4.790 137,077 +0.02(+0.49%)
Mar 13, 2018 4.778 4.790 4.766 4.766 138,380 -0.01(-0.12%)
Mar 12, 2018 4.790 4.801 4.766 4.772 245,152 -0.02(-0.49%)
Mar 09, 2018 4.784 4.813 4.784 4.795 181,386 +0.02(+0.49%)
Mar 08, 2018 4.772 4.790 4.772 4.772 119,219 +0.01(+0.12%)
Mar 07, 2018 4.790 4.760 4.766 245,424 -0.01(-0.24%)
Mar 06, 2018 4.772 4.795 4.772 4.778 54,566 +0.02(+0.37%)
Mar 05, 2018 4.766 4.790 4.760 4.760 177,923 -0.01(-0.24%)
Mar 02, 2018 4.790 4.790 4.760 4.772 220,005 -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.