MFS Charter Income Trust Common Stock Historical Stock Prices

MCR 
$8.61
*  
unch
unch
Get MCR Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading MCR now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.63 N/A N/A 8.61 0
01/13/2017 8.61 8.64 8.61 8.62 72,755
01/12/2017 8.64 8.65 8.61 8.61 152,570
01/11/2017 8.62 8.64 8.612 8.64 69,332
01/10/2017 8.58 8.65 8.56 8.6101 125,770
01/09/2017 8.62 8.62 8.54 8.55 213,073
01/06/2017 8.57 8.65 8.56 8.61 151,142
01/05/2017 8.58 8.6 8.54 8.57 129,572
01/04/2017 8.59 8.6 8.54 8.58 111,806
01/03/2017 8.54 8.5906 8.5301 8.57 103,553
12/30/2016 8.54 8.54 8.52 8.52 275,483
12/29/2016 8.47 8.51 8.47 8.51 116,010
12/28/2016 8.47 8.5133 8.46 8.46 267,080
12/27/2016 8.45 8.5 8.44 8.45 164,991
12/23/2016 8.4 8.47 8.4 8.44 117,560
12/22/2016 8.41 8.42 8.391 8.4 139,800
12/21/2016 8.36 8.41 8.36 8.4 296,071
12/20/2016 8.38 8.3999 8.35 8.37 85,582
12/19/2016 8.45 8.46 8.44 8.44 59,332
12/16/2016 8.38 8.44 8.38 8.44 76,929
12/15/2016 8.43 8.43 8.4 8.4 114,202
12/14/2016 8.46 8.47 8.41 8.41 126,805
12/13/2016 8.45 8.47 8.42 8.4622 103,829
12/12/2016 8.42 8.47 8.42 8.44 95,993
12/09/2016 8.4 8.45 8.35 8.45 99,232
12/08/2016 8.42 8.44 8.37 8.37 116,932
12/07/2016 8.35 8.46 8.35 8.43 123,902
12/06/2016 8.33 8.39 8.33 8.38 84,550
12/05/2016 8.3 8.36 8.3 8.34 133,933
12/02/2016 8.25 8.3214 8.25 8.31 103,868
12/01/2016 8.32 8.34 8.28 8.28 118,434
11/30/2016 8.38 8.39 8.34 8.35 158,615
11/29/2016 8.35 8.3699 8.34 8.35 142,973
11/28/2016 8.35 8.37 8.35 8.36 147,334
11/25/2016 8.28 8.34 8.28 8.34 133,408
11/23/2016 8.31 8.336 8.23 8.24 129,481
11/22/2016 8.32 8.34 8.31 8.34 109,660
11/21/2016 8.29 8.34 8.29 8.31 107,642
11/18/2016 8.23 8.31 8.23 8.26 121,853
11/17/2016 8.16 8.24 8.15 8.22 126,773
11/16/2016 8.14 8.1973 8.13 8.18 145,095
11/15/2016 8.1 8.16 8.0801 8.1433 92,780
11/14/2016 8.21 8.21 8.1 8.12 154,602
11/11/2016 8.19 8.23 8.18 8.1999 107,300
11/10/2016 8.32 8.32 8.18 8.18 224,293
11/09/2016 8.29 8.3499 8.29 8.31 143,031
11/08/2016 8.3 8.41 8.3 8.36 110,402
11/07/2016 8.34 8.359 8.3 8.32 112,840
11/04/2016 8.28 8.3 8.2517 8.26 50,015
11/03/2016 8.286 8.3099 8.25 8.26 142,893
11/02/2016 8.36 8.3718 8.23 8.26 185,049
11/01/2016 8.43 8.43 8.35 8.41 109,101
10/31/2016 8.45 8.4637 8.3974 8.45 116,189
10/28/2016 8.42 8.43 8.3874 8.42 67,862
10/27/2016 8.48 8.49 8.39 8.39 114,190
10/26/2016 8.48 8.5 8.45 8.48 105,586
10/25/2016 8.45 8.5299 8.45 8.47 80,227
10/24/2016 8.49 8.49 8.44 8.45 64,999
10/21/2016 8.41 8.47 8.41 8.47 59,943
10/20/2016 8.47 8.47 8.42 8.44 50,108
10/19/2016 8.4 8.45 8.4 8.45 201,069
10/18/2016 8.47 8.47 8.39 8.4 107,408
10/17/2016 8.47 8.48 8.45 8.47 72,385
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?