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

MFS Charter Income Trust (NY: MCR )

6.299 +0.009 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2020 5.864 5.885 5.850 5.885 186,263 +0.03(+0.47%)
Jan 30, 2020 5.857 5.864 5.836 5.857 91,660 -0.01(-0.12%)
Jan 29, 2020 5.850 5.871 5.850 5.864 116,165 +0.01(+0.12%)
Jan 28, 2020 5.815 5.864 5.815 5.857 145,142 +0.04(+0.71%)
Jan 27, 2020 5.878 5.878 5.815 5.815 134,890 -0.06(-1.06%)
Jan 24, 2020 5.878 5.885 5.871 5.878 246,278 +0.00(+0.00%)
Jan 23, 2020 5.905 5.905 5.878 5.878 162,723 -0.02(-0.35%)
Jan 22, 2020 5.871 5.919 5.871 5.898 280,242 +0.03(+0.59%)
Jan 21, 2020 5.843 5.885 5.836 5.864 149,252 +0.03(+0.47%)
Jan 17, 2020 5.850 5.857 5.836 5.836 306,004 -0.02(-0.35%)
Jan 16, 2020 5.843 5.864 5.829 5.857 138,785 +0.02(+0.36%)
Jan 15, 2020 5.815 5.836 5.815 5.836 153,230 +0.02(+0.36%)
Jan 14, 2020 5.822 5.843 5.809 5.815 439,123 +0.02(+0.36%)
Jan 13, 2020 5.802 5.802 5.788 5.795 131,773 +0.01(+0.12%)
Jan 10, 2020 5.802 5.802 5.781 5.788 58,549 -0.01(-0.12%)
Jan 09, 2020 5.788 5.802 5.775 5.795 107,968 +0.01(+0.12%)
Jan 08, 2020 5.774 5.795 5.774 5.788 141,668 +0.00(+0.00%)
Jan 07, 2020 5.781 5.802 5.761 5.788 125,022 +0.00(+0.00%)
Jan 06, 2020 5.809 5.815 5.781 5.788 82,450 -0.03(-0.59%)
Jan 03, 2020 5.795 5.822 5.793 5.822 100,786 +0.03(+0.47%)
Jan 02, 2020 5.788 5.802 5.771 5.795 102,888 +0.01(+0.24%)
Dec 31, 2019 5.781 5.802 5.767 5.781 155,841 -0.01(-0.12%)
Dec 30, 2019 5.754 5.788 5.754 5.788 118,169 +0.03(+0.60%)
Dec 27, 2019 5.774 5.781 5.754 5.754 104,865 -0.02(-0.36%)
Dec 26, 2019 5.761 5.775 5.754 5.774 67,352 +0.01(+0.12%)
Dec 24, 2019 5.767 5.767 5.747 5.767 58,112 +0.01(+0.12%)
Dec 23, 2019 5.761 5.761 5.740 5.761 110,427 -0.01(-0.12%)
Dec 20, 2019 5.747 5.767 5.719 5.767 99,184 +0.02(+0.36%)
Dec 19, 2019 5.719 5.747 5.719 5.747 123,353 +0.03(+0.48%)
Dec 18, 2019 5.733 5.740 5.706 5.719 110,736 -0.02(-0.36%)
Dec 17, 2019 5.719 5.747 5.699 5.740 148,538 +0.02(+0.36%)
Dec 16, 2019 5.699 5.720 5.699 5.720 88,572 +0.03(+0.60%)
Dec 13, 2019 5.713 5.713 5.686 5.686 86,546 -0.03(-0.48%)
Dec 12, 2019 5.706 5.713 5.699 5.713 110,506 +0.01(+0.24%)
Dec 11, 2019 5.699 5.706 5.672 5.699 141,065 +0.00(+0.00%)
Dec 10, 2019 5.692 5.699 5.672 5.699 118,333 +0.02(+0.36%)
Dec 09, 2019 5.665 5.692 5.651 5.679 62,047 +0.03(+0.48%)
Dec 06, 2019 5.658 5.672 5.651 5.651 136,273 -0.01(-0.24%)
Dec 05, 2019 5.672 5.672 5.645 5.665 162,541 +0.01(+0.12%)
Dec 04, 2019 5.651 5.672 5.651 5.658 116,162 -0.01(-0.12%)
Dec 03, 2019 5.658 5.665 5.638 5.665 137,854 +0.01(+0.24%)
Dec 02, 2019 5.658 5.672 5.651 5.651 214,955 -0.02(-0.36%)
Nov 29, 2019 5.665 5.679 5.652 5.672 94,760 +0.01(+0.12%)
Nov 27, 2019 5.665 5.665 5.645 5.665 133,486 +0.00(+0.00%)
Nov 26, 2019 5.665 5.665 5.638 5.665 105,992 +0.01(+0.12%)
Nov 25, 2019 5.645 5.658 5.624 5.658 135,851 +0.00(+0.00%)
Nov 22, 2019 5.665 5.665 5.638 5.658 98,868 +0.00(+0.00%)
Nov 21, 2019 5.672 5.679 5.638 5.658 150,811 -0.02(-0.36%)
Nov 20, 2019 5.638 5.679 5.631 5.679 87,929 +0.03(+0.60%)
Nov 19, 2019 5.658 5.658 5.624 5.645 76,125 -0.01(-0.12%)
Nov 18, 2019 5.651 5.651 5.631 5.651 91,078 +0.01(+0.12%)
Nov 15, 2019 5.651 5.658 5.636 5.645 107,376 -0.01(-0.12%)
Nov 14, 2019 5.631 5.651 5.604 5.651 134,639 +0.02(+0.36%)
Nov 13, 2019 5.597 5.645 5.597 5.631 208,360 +0.01(+0.12%)
Nov 12, 2019 5.672 5.679 5.624 5.624 136,564 -0.03(-0.48%)
Nov 11, 2019 5.631 5.651 5.618 5.651 224,869 +0.02(+0.36%)
Nov 08, 2019 5.618 5.645 5.618 5.631 96,924 +0.01(+0.24%)
Nov 07, 2019 5.631 5.641 5.618 5.618 135,290 -0.01(-0.24%)
Nov 06, 2019 5.638 5.651 5.618 5.631 65,125 -0.01(-0.12%)
Nov 05, 2019 5.665 5.665 5.618 5.638 170,864 -0.03(-0.60%)
Nov 04, 2019 5.672 5.678 5.645 5.672 153,011 -0.01(-0.12%)
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.