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 (%)
Oct 31, 2019 5.643 5.670 5.630 5.670 151,191 +0.03(+0.60%)
Oct 30, 2019 5.616 5.646 5.603 5.636 120,994 +0.02(+0.36%)
Oct 29, 2019 5.575 5.630 5.575 5.616 105,575 +0.04(+0.73%)
Oct 28, 2019 5.603 5.609 5.575 5.575 289,363 -0.03(-0.60%)
Oct 25, 2019 5.616 5.616 5.596 5.609 94,881 +0.00(+0.00%)
Oct 24, 2019 5.609 5.623 5.596 5.609 66,387 +0.01(+0.24%)
Oct 23, 2019 5.630 5.630 5.589 5.596 221,903 -0.03(-0.48%)
Oct 22, 2019 5.630 5.643 5.604 5.623 146,136 -0.01(-0.24%)
Oct 21, 2019 5.603 5.636 5.599 5.636 77,677 +0.03(+0.60%)
Oct 18, 2019 5.596 5.636 5.596 5.603 80,102 +0.01(+0.12%)
Oct 17, 2019 5.582 5.603 5.562 5.596 136,732 +0.01(+0.12%)
Oct 16, 2019 5.643 5.643 5.562 5.589 153,288 -0.03(-0.60%)
Oct 15, 2019 5.657 5.663 5.616 5.623 133,663 -0.03(-0.47%)
Oct 14, 2019 5.623 5.650 5.616 5.650 145,337 +0.03(+0.60%)
Oct 11, 2019 5.636 5.641 5.613 5.616 177,589 -0.02(-0.36%)
Oct 10, 2019 5.623 5.636 5.609 5.636 119,074 +0.02(+0.36%)
Oct 09, 2019 5.623 5.626 5.616 5.616 120,400 -0.01(-0.12%)
Oct 08, 2019 5.616 5.636 5.616 5.623 163,809 +0.01(+0.12%)
Oct 07, 2019 5.596 5.629 5.582 5.616 104,956 +0.01(+0.24%)
Oct 04, 2019 5.582 5.616 5.582 5.603 71,750 +0.01(+0.24%)
Oct 03, 2019 5.582 5.603 5.576 5.589 153,951 +0.03(+0.48%)
Oct 02, 2019 5.596 5.596 5.556 5.562 126,476 -0.03(-0.48%)
Oct 01, 2019 5.603 5.609 5.582 5.589 145,164 +0.01(+0.12%)
Sep 30, 2019 5.582 5.616 5.582 5.582 234,641 -0.01(-0.12%)
Sep 27, 2019 5.603 5.603 5.576 5.589 78,746 -0.01(-0.24%)
Sep 26, 2019 5.589 5.609 5.589 5.603 150,596 +0.01(+0.24%)
Sep 25, 2019 5.596 5.603 5.576 5.589 128,214 -0.01(-0.24%)
Sep 24, 2019 5.589 5.616 5.589 5.603 168,840 +0.01(+0.12%)
Sep 23, 2019 5.609 5.609 5.582 5.596 132,702 -0.01(-0.24%)
Sep 20, 2019 5.589 5.609 5.589 5.609 175,654 +0.00(+0.00%)
Sep 19, 2019 5.589 5.609 5.562 5.609 231,250 +0.03(+0.48%)
Sep 18, 2019 5.569 5.582 5.515 5.582 217,054 +0.02(+0.36%)
Sep 17, 2019 5.569 5.582 5.542 5.562 84,936 +0.01(+0.12%)
Sep 16, 2019 5.555 5.569 5.542 5.555 100,728 +0.02(+0.36%)
Sep 13, 2019 5.542 5.562 5.522 5.535 78,120 -0.01(-0.12%)
Sep 12, 2019 5.562 5.562 5.509 5.542 169,507 -0.01(-0.12%)
Sep 11, 2019 5.542 5.569 5.535 5.549 95,012 +0.01(+0.12%)
Sep 10, 2019 5.535 5.568 5.535 5.542 134,936 -0.03(-0.48%)
Sep 09, 2019 5.549 5.595 5.495 5.569 221,125 +0.01(+0.24%)
Sep 06, 2019 5.582 5.582 5.539 5.555 80,519 -0.02(-0.36%)
Sep 05, 2019 5.602 5.602 5.529 5.575 293,033 -0.03(-0.48%)
Sep 04, 2019 5.602 5.602 5.589 5.602 95,450 +0.01(+0.12%)
Sep 03, 2019 5.575 5.602 5.575 5.595 134,978 +0.01(+0.12%)
Aug 30, 2019 5.582 5.589 5.569 5.589 155,190 +0.02(+0.36%)
Aug 29, 2019 5.562 5.582 5.535 5.569 99,215 +0.02(+0.36%)
Aug 28, 2019 5.515 5.555 5.511 5.549 88,883 +0.02(+0.36%)
Aug 27, 2019 5.535 5.542 5.509 5.529 85,077 +0.00(+0.00%)
Aug 26, 2019 5.582 5.589 5.525 5.529 121,228 -0.06(-1.07%)
Aug 23, 2019 5.555 5.592 5.535 5.589 164,187 +0.03(+0.60%)
Aug 22, 2019 5.549 5.569 5.542 5.555 63,881 +0.01(+0.12%)
Aug 21, 2019 5.535 5.549 5.522 5.549 129,546 +0.02(+0.36%)
Aug 20, 2019 5.509 5.542 5.509 5.529 75,671 +0.01(+0.12%)
Aug 19, 2019 5.489 5.542 5.489 5.522 75,749 +0.03(+0.61%)
Aug 16, 2019 5.469 5.515 5.469 5.489 53,979 +0.03(+0.61%)
Aug 15, 2019 5.462 5.489 5.435 5.455 115,677 +0.01(+0.25%)
Aug 14, 2019 5.495 5.495 5.429 5.442 64,680 -0.06(-1.09%)
Aug 13, 2019 5.529 5.547 5.489 5.502 125,125 -0.02(-0.36%)
Aug 12, 2019 5.555 5.562 5.509 5.522 92,826 -0.03(-0.48%)
Aug 09, 2019 5.516 5.555 5.502 5.549 186,517 +0.03(+0.48%)
Aug 08, 2019 5.509 5.522 5.494 5.522 71,461 +0.02(+0.36%)
Aug 07, 2019 5.496 5.516 5.489 5.502 153,130 -0.01(-0.24%)
Aug 06, 2019 5.542 5.549 5.482 5.516 165,801 -0.01(-0.24%)
Aug 05, 2019 5.535 5.549 5.502 5.529 151,145 -0.01(-0.24%)
Aug 02, 2019 5.529 5.549 5.499 5.542 92,126 +0.02(+0.36%)
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.