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 (%)
Apr 29, 2022 5.706 5.706 5.668 5.668 92,802 -0.04(-0.66%)
Apr 28, 2022 5.673 5.714 5.673 5.706 77,617 +0.03(+0.59%)
Apr 27, 2022 5.714 5.723 5.673 5.673 101,822 -0.01(-0.15%)
Apr 26, 2022 5.714 5.731 5.673 5.681 169,505 -0.03(-0.57%)
Apr 25, 2022 5.689 5.714 5.648 5.713 154,860 +0.02(+0.28%)
Apr 22, 2022 5.673 5.698 5.664 5.698 137,995 +0.03(+0.44%)
Apr 21, 2022 5.706 5.739 5.673 5.673 130,919 -0.03(-0.44%)
Apr 20, 2022 5.689 5.764 5.689 5.698 540,546 -0.05(-0.87%)
Apr 19, 2022 5.723 5.789 5.723 5.748 134,793 +0.01(+0.17%)
Apr 18, 2022 5.705 5.755 5.705 5.738 88,805 -0.02(-0.43%)
Apr 14, 2022 5.796 5.829 5.763 5.763 88,292 -0.03(-0.57%)
Apr 13, 2022 5.796 5.804 5.705 5.796 384,879 -0.03(-0.57%)
Apr 12, 2022 5.821 5.912 5.813 5.829 204,903 +0.01(+0.14%)
Apr 11, 2022 5.821 5.862 5.821 5.821 65,938 -0.06(-1.06%)
Apr 08, 2022 5.862 5.887 5.846 5.883 62,539 +0.01(+0.21%)
Apr 07, 2022 6.011 6.020 5.854 5.871 243,269 -0.17(-2.74%)
Apr 06, 2022 6.036 6.069 6.003 6.036 71,656 -0.03(-0.55%)
Apr 05, 2022 6.177 6.243 6.061 6.069 260,334 -0.16(-2.53%)
Apr 04, 2022 6.210 6.235 6.161 6.227 76,271 +0.06(+0.94%)
Apr 01, 2022 6.103 6.177 6.074 6.169 78,641 +0.09(+1.50%)
Mar 31, 2022 6.045 6.119 6.032 6.078 165,705 +0.06(+0.96%)
Mar 30, 2022 6.020 6.053 5.995 6.020 108,503 +0.02(+0.28%)
Mar 29, 2022 5.887 6.003 5.887 6.003 111,498 +0.12(+2.11%)
Mar 28, 2022 5.879 5.912 5.871 5.879 65,823 -0.01(-0.14%)
Mar 25, 2022 5.904 5.929 5.879 5.887 125,742 -0.02(-0.28%)
Mar 24, 2022 5.920 5.937 5.881 5.904 52,817 -0.02(-0.28%)
Mar 23, 2022 5.904 5.937 5.893 5.920 64,753 +0.00(+0.00%)
Mar 22, 2022 5.929 5.929 5.890 5.920 125,356 +0.03(+0.56%)
Mar 21, 2022 5.896 5.920 5.871 5.887 70,082 -0.02(-0.28%)
Mar 18, 2022 5.871 5.962 5.871 5.904 104,741 +0.03(+0.56%)
Mar 17, 2022 5.854 5.876 5.829 5.871 127,817 +0.03(+0.57%)
Mar 16, 2022 5.780 5.854 5.780 5.838 85,969 +0.07(+1.29%)
Mar 15, 2022 5.755 5.813 5.697 5.763 201,895 +0.00(+0.04%)
Mar 14, 2022 5.884 5.892 5.752 5.761 121,538 -0.12(-2.03%)
Mar 11, 2022 5.876 5.904 5.876 5.880 44,004 +0.00(+0.07%)
Mar 10, 2022 5.933 5.950 5.872 5.876 153,798 -0.07(-1.24%)
Mar 09, 2022 5.950 5.991 5.950 5.950 113,651 +0.00(+0.00%)
Mar 08, 2022 5.958 6.007 5.933 5.950 69,824 -0.02(-0.28%)
Mar 07, 2022 6.048 6.076 5.966 5.966 57,982 -0.12(-1.89%)
Mar 04, 2022 6.163 6.163 6.073 6.081 82,234 -0.05(-0.80%)
Mar 03, 2022 6.114 6.155 6.098 6.130 83,649 +0.03(+0.54%)
Mar 02, 2022 6.098 6.163 6.024 6.098 130,070 -0.01(-0.13%)
Mar 01, 2022 6.081 6.147 6.056 6.106 108,869 +0.02(+0.41%)
Feb 28, 2022 6.040 6.098 5.966 6.081 106,387 +0.05(+0.82%)
Feb 25, 2022 6.015 6.065 6.024 6.032 70,408 +0.04(+0.69%)
Feb 24, 2022 5.958 6.007 5.909 5.991 136,024 -0.02(-0.41%)
Feb 23, 2022 6.007 6.040 5.983 6.015 95,378 +0.00(+0.08%)
Feb 22, 2022 6.130 6.130 6.011 6.011 153,663 -0.13(-2.08%)
Feb 18, 2022 6.139 0 +0.03(+0.54%)
Feb 17, 2022 6.114 6.114 6.081 6.106 101,965 +0.01(+0.13%)
Feb 16, 2022 6.065 6.130 6.065 6.098 84,385 +0.02(+0.27%)
Feb 15, 2022 6.114 6.147 6.065 6.081 172,216 -0.01(-0.21%)
Feb 14, 2022 6.224 6.224 6.086 6.094 173,278 -0.15(-2.35%)
Feb 11, 2022 6.322 6.330 6.216 6.240 66,724 -0.03(-0.52%)
Feb 10, 2022 6.428 6.461 6.273 6.273 105,994 -0.16(-2.41%)
Feb 09, 2022 6.412 6.461 6.395 6.428 58,286 +0.02(+0.38%)
Feb 08, 2022 6.338 6.436 6.338 6.404 49,081 +0.02(+0.38%)
Feb 07, 2022 6.526 6.540 6.338 6.379 131,954 -0.17(-2.62%)
Feb 04, 2022 6.534 6.563 6.477 6.550 72,688 -0.01(-0.12%)
Feb 03, 2022 6.624 6.550 6.559 74,293 -0.12(-1.83%)
Feb 02, 2022 6.714 6.714 6.632 6.681 35,543 -0.04(-0.61%)
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.