Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
4.066
4.066
4.048
4.057
310,727
+0.00(+0.00%)
May 28, 2015
4.062
4.066
4.053
4.057
130,733
-0.01(-0.22%)
May 27, 2015
4.062
4.066
4.048
4.066
187,764
+0.00(+0.11%)
May 26, 2015
4.048
4.062
4.044
4.062
203,334
-0.00(-0.11%)
May 22, 2015
4.094
4.066
4.066
4.066
267,836
+0.01(+0.34%)
May 21, 2015
4.044
4.053
4.034
4.053
131,689
+0.00(+0.00%)
May 20, 2015
4.034
4.053
4.025
4.053
189,859
+0.02(+0.57%)
May 19, 2015
4.030
4.048
4.021
4.030
298,608
+0.00(+0.00%)
May 18, 2015
4.021
4.030
4.016
4.030
124,051
+0.00(+0.00%)
May 15, 2015
4.021
4.030
4.016
4.030
191,791
+0.01(+0.23%)
May 14, 2015
4.021
4.030
4.012
4.021
167,484
+0.00(+0.00%)
May 13, 2015
4.025
4.030
3.993
4.021
236,255
-0.00(-0.11%)
May 12, 2015
4.016
4.025
4.007
4.025
226,465
+0.01(+0.31%)
May 11, 2015
4.027
4.031
4.013
4.013
161,763
-0.02(-0.56%)
May 08, 2015
4.013
4.036
4.008
4.036
360,489
+0.03(+0.79%)
May 07, 2015
4.008
4.015
3.995
4.004
140,227
-0.02(-0.45%)
May 06, 2015
4.036
4.036
4.008
4.022
151,505
-0.03(-0.67%)
May 05, 2015
4.017
4.049
4.008
4.049
244,781
+0.02(+0.56%)
May 04, 2015
4.049
4.063
4.022
4.027
211,551
-0.03(-0.78%)
May 01, 2015
4.054
4.063
4.027
4.058
376,738
+0.00(+0.11%)
Apr 30, 2015
4.067
4.067
4.040
4.054
394,467
-0.00(-0.11%)
Apr 29, 2015
4.063
4.067
4.045
4.058
175,270
-0.01(-0.33%)
Apr 28, 2015
4.099
4.099
4.058
4.072
277,299
-0.02(-0.55%)
Apr 27, 2015
4.099
4.103
4.085
4.094
166,015
-0.02(-0.55%)
Apr 24, 2015
4.085
4.117
4.081
4.117
289,752
+0.03(+0.66%)
Apr 23, 2015
4.090
4.094
4.087
4.090
179,370
+0.00(+0.00%)
Apr 22, 2015
4.072
4.090
4.072
4.090
207,183
+0.02(+0.44%)
Apr 21, 2015
4.063
4.076
4.063
4.072
176,813
+0.01(+0.22%)
Apr 20, 2015
4.063
4.076
4.054
4.063
329,306
+0.00(+0.00%)
Apr 17, 2015
4.054
4.067
4.049
4.063
369,395
+0.01(+0.22%)
Apr 16, 2015
4.045
4.058
4.045
4.054
213,637
+0.01(+0.22%)
Apr 15, 2015
4.017
4.045
4.013
4.045
264,550
+0.03(+0.68%)
Apr 14, 2015
4.013
4.027
4.013
4.017
244,524
+0.01(+0.17%)
Apr 13, 2015
3.988
4.015
3.988
4.011
333,466
+0.01(+0.34%)
Apr 10, 2015
3.988
4.002
3.975
3.997
163,155
+0.01(+0.23%)
Apr 09, 2015
3.975
3.988
3.975
3.988
137,734
+0.01(+0.34%)
Apr 08, 2015
3.970
3.988
3.966
3.975
141,164
-0.01(-0.23%)
Apr 07, 2015
3.957
3.984
3.957
3.984
108,520
+0.03(+0.68%)
Apr 06, 2015
3.952
3.970
3.952
3.957
122,016
-0.00(-0.11%)
Apr 02, 2015
3.957
3.961
3.961
3.961
1,231,851
+0.00(+0.00%)
Apr 01, 2015
3.961
3.975
3.957
3.961
325,231
+0.00(+0.00%)
Mar 31, 2015
3.984
3.993
3.961
3.961
454,905
-0.04(-0.90%)
Mar 30, 2015
3.997
4.011
3.993
3.997
104,666
+0.00(+0.00%)
Mar 27, 2015
3.979
4.011
3.975
3.997
277,911
+0.00(+0.11%)
Mar 26, 2015
3.970
3.993
3.966
3.993
359,311
+0.00(+0.11%)
Mar 25, 2015
3.966
3.988
3.966
3.988
393,761
+0.03(+0.68%)
Mar 24, 2015
3.975
3.984
3.961
3.961
539,255
-0.00(-0.11%)
Mar 23, 2015
3.970
3.970
3.957
3.966
235,629
-0.01(-0.34%)
Mar 20, 2015
3.934
3.979
3.934
3.979
225,598
+0.04(+1.03%)
Mar 19, 2015
3.948
3.952
3.889
3.939
358,567
-0.02(-0.46%)
Mar 18, 2015
3.952
3.961
3.939
3.957
144,996
-0.00(-0.11%)
Mar 17, 2015
3.943
3.961
3.943
3.961
144,005
+0.01(+0.17%)
Mar 16, 2015
3.963
3.968
3.937
3.954
240,339
-0.02(-0.56%)
Mar 13, 2015
3.959
3.977
3.945
3.977
221,127
+0.02(+0.57%)
Mar 12, 2015
3.959
3.963
3.945
3.954
230,996
+0.00(+0.00%)
Mar 11, 2015
3.977
3.977
3.945
3.954
255,302
-0.02(-0.45%)
Mar 10, 2015
3.990
4.008
3.954
3.972
155,557
-0.04(-1.11%)
Mar 09, 2015
4.008
4.026
3.986
4.017
360,357
+0.00(+0.00%)
Mar 06, 2015
3.990
4.017
3.972
4.017
216,759
+0.01(+0.34%)
Mar 05, 2015
3.999
4.004
3.981
4.004
236,936
-0.00(-0.11%)
Mar 04, 2015
3.995
4.008
3.981
4.008
307,322
+0.00(+0.00%)
Mar 03, 2015
4.013
4.022
3.999
4.008
519,603
-0.02(-0.56%)
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
.