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

MFS Charter Income Trust (NY: MCR )

6.230 +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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.080 5.114 5.069 5.106 240,351 +0.03(+0.64%)
Apr 29, 2019 5.080 5.106 5.060 5.073 109,241 +0.00(+0.00%)
Apr 26, 2019 5.067 5.093 5.067 5.073 229,503 +0.00(+0.00%)
Apr 25, 2019 5.106 5.112 5.067 5.073 120,050 -0.01(-0.13%)
Apr 24, 2019 5.093 5.125 5.080 5.080 170,766 -0.02(-0.38%)
Apr 23, 2019 5.086 5.099 5.075 5.099 97,325 +0.02(+0.38%)
Apr 22, 2019 5.073 5.106 5.073 5.080 97,468 +0.01(+0.26%)
Apr 18, 2019 5.073 5.080 5.067 5.067 133,349 -0.01(-0.26%)
Apr 17, 2019 5.093 5.102 5.073 5.080 105,991 +0.00(+0.00%)
Apr 16, 2019 5.099 5.111 5.080 5.080 158,329 -0.02(-0.40%)
Apr 15, 2019 5.087 5.107 5.081 5.100 124,878 +0.01(+0.25%)
Apr 12, 2019 5.100 5.107 5.081 5.087 196,216 -0.02(-0.38%)
Apr 11, 2019 5.107 5.107 5.100 5.107 67,310 +0.01(+0.13%)
Apr 10, 2019 5.094 5.107 5.087 5.100 54,646 +0.01(+0.13%)
Apr 09, 2019 5.094 5.101 5.081 5.094 436,178 +0.00(+0.00%)
Apr 08, 2019 5.087 5.103 5.087 5.094 171,354 +0.01(+0.13%)
Apr 05, 2019 5.107 5.113 5.087 5.087 92,666 -0.03(-0.50%)
Apr 04, 2019 5.087 5.113 5.087 5.113 162,663 +0.02(+0.38%)
Apr 03, 2019 5.094 5.100 5.094 5.094 31,424 -0.01(-0.13%)
Apr 02, 2019 5.087 5.100 5.087 5.100 73,721 +0.01(+0.13%)
Apr 01, 2019 5.081 5.100 5.081 5.094 144,983 +0.01(+0.25%)
Mar 29, 2019 5.087 5.094 5.075 5.081 122,984 +0.00(+0.00%)
Mar 28, 2019 5.055 5.107 5.055 5.081 201,438 +0.03(+0.51%)
Mar 27, 2019 5.062 5.068 5.049 5.055 284,463 +0.01(+0.26%)
Mar 26, 2019 5.036 5.055 5.033 5.042 148,768 +0.01(+0.13%)
Mar 25, 2019 5.030 5.036 5.017 5.036 47,704 +0.00(+0.00%)
Mar 22, 2019 4.991 5.055 4.991 5.036 158,745 +0.03(+0.64%)
Mar 21, 2019 4.997 5.016 4.985 5.004 101,915 +0.01(+0.26%)
Mar 20, 2019 4.985 5.004 4.985 4.991 188,462 +0.01(+0.26%)
Mar 19, 2019 4.991 4.997 4.972 4.978 156,731 -0.02(-0.39%)
Mar 18, 2019 4.978 5.003 4.965 4.997 199,428 +0.02(+0.39%)
Mar 15, 2019 4.972 4.985 4.959 4.978 58,616 +0.01(+0.13%)
Mar 14, 2019 5.004 5.010 4.965 4.972 204,067 -0.03(-0.64%)
Mar 13, 2019 5.004 5.017 4.997 5.004 121,237 +0.00(+0.00%)
Mar 12, 2019 4.972 5.010 4.972 5.004 101,604 +0.03(+0.62%)
Mar 11, 2019 4.986 4.986 4.954 4.973 91,528 +0.00(+0.00%)
Mar 08, 2019 4.967 4.983 4.967 4.973 171,054 -0.02(-0.38%)
Mar 07, 2019 4.986 4.992 4.985 4.992 244,951 -0.01(-0.13%)
Mar 06, 2019 5.011 5.011 4.986 4.999 224,835 +0.01(+0.26%)
Mar 05, 2019 4.960 4.986 4.954 4.986 175,893 +0.03(+0.51%)
Mar 04, 2019 4.954 4.960 4.948 4.960 109,069 +0.01(+0.26%)
Mar 01, 2019 4.935 4.954 4.935 4.948 148,028 +0.01(+0.13%)
Feb 28, 2019 4.928 4.960 4.916 4.941 244,852 +0.01(+0.26%)
Feb 27, 2019 4.941 4.953 4.909 4.928 559,560 -0.02(-0.39%)
Feb 26, 2019 4.979 4.979 4.941 4.948 330,575 -0.04(-0.77%)
Feb 25, 2019 4.941 4.995 4.941 4.986 174,068 +0.04(+0.77%)
Feb 22, 2019 4.922 4.948 4.916 4.948 118,265 +0.03(+0.65%)
Feb 21, 2019 4.928 4.935 4.909 4.916 116,586 +0.00(+0.00%)
Feb 20, 2019 4.935 4.938 4.909 4.916 171,447 -0.02(-0.39%)
Feb 19, 2019 4.941 4.965 4.928 4.935 344,203 -0.01(-0.13%)
Feb 15, 2019 4.941 4.941 4.916 4.941 114,036 -0.01(-0.13%)
Feb 14, 2019 4.973 4.973 4.922 4.948 160,590 -0.01(-0.13%)
Feb 13, 2019 4.973 4.973 4.948 4.954 78,374 +0.01(+0.13%)
Feb 12, 2019 4.960 4.960 4.935 4.948 96,298 +0.04(+0.74%)
Feb 11, 2019 4.905 4.918 4.899 4.911 173,672 +0.01(+0.13%)
Feb 08, 2019 4.886 4.905 4.880 4.905 94,838 +0.00(+0.00%)
Feb 07, 2019 4.911 4.923 4.892 4.905 123,233 -0.01(-0.26%)
Feb 06, 2019 4.918 4.943 4.899 4.918 235,947 +0.01(+0.13%)
Feb 05, 2019 4.924 4.937 4.905 4.911 313,278 +0.00(+0.00%)
Feb 04, 2019 4.975 4.981 4.905 4.911 234,560 -0.05(-1.02%)
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.