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
)
6.250
-0.010 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 30, 2014
3.864
3.876
3.860
3.872
176,557
+0.00(+0.00%)
May 29, 2014
3.855
3.872
3.855
3.872
600,096
+0.01(+0.22%)
May 28, 2014
3.847
3.864
3.838
3.864
249,686
+0.02(+0.44%)
May 27, 2014
3.851
3.859
3.847
3.847
226,459
-0.01(-0.22%)
May 23, 2014
3.855
3.855
3.855
3.855
318,375
-0.00(-0.03%)
May 22, 2014
3.864
3.864
3.855
3.857
154,784
-0.01(-0.18%)
May 21, 2014
3.855
3.868
3.855
3.864
389,491
+0.01(+0.33%)
May 20, 2014
3.847
3.860
3.847
3.851
381,793
-0.01(-0.22%)
May 19, 2014
3.851
3.860
3.843
3.860
356,221
+0.01(+0.22%)
May 16, 2014
3.860
3.860
3.843
3.851
464,549
-0.00(-0.11%)
May 15, 2014
3.851
3.860
3.838
3.855
341,222
-0.00(-0.11%)
May 14, 2014
3.851
3.860
3.847
3.860
307,861
+0.00(+0.11%)
May 13, 2014
3.864
3.864
3.847
3.855
363,151
-0.01(-0.33%)
May 12, 2014
3.839
3.868
3.834
3.868
565,858
+0.03(+0.87%)
May 09, 2014
3.843
3.845
3.822
3.834
1,483,339
-0.01(-0.33%)
May 08, 2014
3.860
3.868
3.834
3.847
1,671,252
-0.03(-0.76%)
May 07, 2014
3.910
3.910
3.864
3.876
453,297
-0.03(-0.64%)
May 06, 2014
3.910
3.918
3.901
3.901
125,830
-0.02(-0.43%)
May 05, 2014
3.901
3.918
3.901
3.918
239,098
+0.00(+0.11%)
May 02, 2014
3.906
3.931
3.893
3.914
213,850
-0.01(-0.32%)
May 01, 2014
3.901
3.927
3.889
3.927
300,838
+0.03(+0.86%)
Apr 30, 2014
3.893
3.901
3.876
3.893
321,119
+0.00(+0.00%)
Apr 29, 2014
3.872
3.893
3.872
3.893
209,863
+0.02(+0.43%)
Apr 28, 2014
3.876
3.885
3.868
3.876
176,417
-0.00(-0.11%)
Apr 25, 2014
3.868
3.885
3.864
3.881
126,836
+0.01(+0.22%)
Apr 24, 2014
3.872
3.872
3.860
3.872
213,850
-0.00(-0.11%)
Apr 23, 2014
3.868
3.876
3.864
3.876
238,883
+0.01(+0.33%)
Apr 22, 2014
3.860
3.864
3.851
3.864
126,105
-0.01(-0.22%)
Apr 21, 2014
3.826
3.872
3.822
3.872
316,349
+0.04(+0.98%)
Apr 17, 2014
3.834
3.834
3.834
3.834
202,575
-0.01(-0.22%)
Apr 16, 2014
3.818
3.843
3.809
3.843
328,718
+0.01(+0.33%)
Apr 15, 2014
3.826
3.834
3.809
3.830
478,366
+0.01(+0.33%)
Apr 14, 2014
3.805
3.818
3.801
3.818
236,323
+0.02(+0.44%)
Apr 11, 2014
3.797
3.814
3.797
3.801
305,490
-0.01(-0.22%)
Apr 10, 2014
3.814
3.818
3.797
3.809
388,686
+0.00(+0.11%)
Apr 09, 2014
3.797
3.814
3.793
3.805
305,144
-0.00(-0.11%)
Apr 08, 2014
3.809
3.809
3.801
3.809
193,746
-0.00(-0.11%)
Apr 07, 2014
3.805
3.818
3.805
3.814
205,276
-0.00(-0.11%)
Apr 04, 2014
3.814
3.830
3.809
3.818
190,744
+0.00(+0.00%)
Apr 03, 2014
3.801
3.830
3.799
3.818
416,415
+0.01(+0.22%)
Apr 02, 2014
3.801
3.826
3.793
3.809
340,803
+0.00(+0.00%)
Apr 01, 2014
3.793
3.814
3.793
3.809
298,217
+0.01(+0.22%)
Mar 31, 2014
3.797
3.801
3.789
3.801
380,808
+0.01(+0.33%)
Mar 28, 2014
3.780
3.789
3.780
3.789
362,966
+0.00(+0.11%)
Mar 27, 2014
3.776
3.796
3.776
3.784
323,392
+0.01(+0.22%)
Mar 26, 2014
3.793
3.797
3.772
3.776
221,993
-0.02(-0.66%)
Mar 25, 2014
3.776
3.801
3.776
3.801
367,701
+0.02(+0.66%)
Mar 24, 2014
3.780
3.801
3.776
3.776
170,209
-0.01(-0.33%)
Mar 21, 2014
3.776
3.793
3.776
3.789
171,850
+0.01(+0.33%)
Mar 20, 2014
3.772
3.784
3.768
3.776
138,369
-0.00(-0.11%)
Mar 19, 2014
3.776
3.793
3.772
3.780
177,960
+0.00(+0.00%)
Mar 18, 2014
3.780
3.784
3.768
3.780
292,656
-0.00(-0.11%)
Mar 17, 2014
3.772
3.784
3.768
3.784
191,609
+0.01(+0.33%)
Mar 14, 2014
3.776
3.789
3.772
3.772
162,862
-0.02(-0.44%)
Mar 13, 2014
3.784
3.793
3.768
3.789
261,173
+0.00(+0.00%)
Mar 12, 2014
3.772
3.797
3.772
3.789
178,659
-0.00(-0.11%)
Mar 11, 2014
3.751
3.797
3.751
3.793
564,349
+0.04(+0.99%)
Mar 10, 2014
3.751
3.764
3.747
3.755
338,741
-0.01(-0.22%)
Mar 07, 2014
3.776
3.784
3.755
3.764
559,459
-0.02(-0.44%)
Mar 06, 2014
3.772
3.784
3.772
3.780
434,602
+0.00(+0.11%)
Mar 05, 2014
3.776
3.780
3.768
3.776
512,918
-0.01(-0.22%)
Mar 04, 2014
3.789
3.793
3.780
3.784
390,341
-0.00(-0.11%)
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
.