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

MFS Charter Income Trust (NY: MCR )

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 5.581 5.618 5.556 5.589 172,089 -0.03(-0.45%)
May 27, 2022 5.572 5.640 5.556 5.614 219,561 +0.05(+0.91%)
May 26, 2022 5.530 5.598 5.530 5.564 84,216 +0.06(+1.07%)
May 25, 2022 5.530 5.547 5.505 5.505 132,195 -0.01(-0.15%)
May 24, 2022 5.421 5.530 5.418 5.514 109,714 +0.06(+1.08%)
May 23, 2022 5.446 5.522 5.443 5.455 89,833 +0.03(+0.46%)
May 20, 2022 5.438 5.474 5.430 5.430 94,411 -0.01(-0.15%)
May 19, 2022 5.421 5.488 5.421 5.438 164,082 -0.02(-0.31%)
May 18, 2022 5.413 5.463 5.388 5.455 110,826 +0.02(+0.31%)
May 17, 2022 5.413 5.442 5.379 5.438 132,938 +0.02(+0.31%)
May 16, 2022 5.396 5.429 5.378 5.421 57,233 +0.03(+0.62%)
May 13, 2022 5.396 5.429 5.371 5.388 57,069 +0.01(+0.16%)
May 12, 2022 5.438 5.443 5.354 5.379 75,417 -0.06(-1.07%)
May 11, 2022 5.446 5.488 5.438 5.438 71,001 -0.04(-0.69%)
May 10, 2022 5.429 5.513 5.421 5.475 144,213 -0.00(-0.08%)
May 09, 2022 5.471 5.513 5.421 5.479 203,724 -0.06(-1.05%)
May 06, 2022 5.571 5.571 5.496 5.538 84,569 -0.03(-0.45%)
May 05, 2022 5.671 5.678 5.554 5.563 97,797 -0.11(-1.91%)
May 04, 2022 5.638 5.704 5.621 5.671 67,929 +0.05(+0.89%)
May 03, 2022 5.621 5.679 5.621 5.621 67,593 -0.01(-0.15%)
May 02, 2022 5.671 5.679 5.621 5.629 90,932 -0.04(-0.66%)
Apr 29, 2022 5.704 5.704 5.667 5.667 92,828 -0.04(-0.66%)
Apr 28, 2022 5.671 5.713 5.671 5.704 77,638 +0.03(+0.59%)
Apr 27, 2022 5.713 5.721 5.671 5.671 101,850 -0.01(-0.15%)
Apr 26, 2022 5.713 5.729 5.671 5.679 169,551 -0.03(-0.57%)
Apr 25, 2022 5.688 5.713 5.646 5.712 154,902 +0.02(+0.28%)
Apr 22, 2022 5.671 5.696 5.663 5.696 138,033 +0.03(+0.44%)
Apr 21, 2022 5.704 5.738 5.671 5.671 130,955 -0.03(-0.44%)
Apr 20, 2022 5.688 5.763 5.688 5.696 540,694 -0.05(-0.87%)
Apr 19, 2022 5.721 5.788 5.721 5.746 134,830 +0.01(+0.17%)
Apr 18, 2022 5.703 5.753 5.703 5.737 88,830 -0.02(-0.43%)
Apr 14, 2022 5.795 5.828 5.761 5.761 88,316 -0.03(-0.57%)
Apr 13, 2022 5.795 5.803 5.703 5.795 384,985 -0.03(-0.57%)
Apr 12, 2022 5.819 5.910 5.811 5.828 204,959 +0.01(+0.14%)
Apr 11, 2022 5.819 5.861 5.819 5.819 65,956 -0.06(-1.06%)
Apr 08, 2022 5.861 5.886 5.844 5.881 62,556 +0.01(+0.21%)
Apr 07, 2022 6.010 6.018 5.853 5.869 243,336 -0.17(-2.74%)
Apr 06, 2022 6.035 6.068 6.002 6.035 71,676 -0.03(-0.55%)
Apr 05, 2022 6.175 6.242 6.059 6.068 260,405 -0.16(-2.53%)
Apr 04, 2022 6.208 6.233 6.160 6.225 76,292 +0.06(+0.94%)
Apr 01, 2022 6.101 6.175 6.072 6.167 78,663 +0.09(+1.50%)
Mar 31, 2022 6.043 6.117 6.030 6.076 165,750 +0.06(+0.96%)
Mar 30, 2022 6.018 6.051 5.993 6.018 108,533 +0.02(+0.28%)
Mar 29, 2022 5.886 6.002 5.886 6.002 111,529 +0.12(+2.11%)
Mar 28, 2022 5.877 5.910 5.869 5.877 65,841 -0.01(-0.14%)
Mar 25, 2022 5.902 5.927 5.877 5.886 125,776 -0.02(-0.28%)
Mar 24, 2022 5.919 5.935 5.879 5.902 52,832 -0.02(-0.28%)
Mar 23, 2022 5.902 5.935 5.891 5.919 64,771 +0.00(+0.00%)
Mar 22, 2022 5.927 5.927 5.888 5.919 125,391 +0.03(+0.56%)
Mar 21, 2022 5.894 5.919 5.869 5.886 70,102 -0.02(-0.28%)
Mar 18, 2022 5.869 5.960 5.869 5.902 104,770 +0.03(+0.56%)
Mar 17, 2022 5.853 5.874 5.828 5.869 127,852 +0.03(+0.57%)
Mar 16, 2022 5.778 5.853 5.778 5.836 85,992 +0.07(+1.29%)
Mar 15, 2022 5.753 5.812 5.695 5.761 201,950 +0.00(+0.04%)
Mar 14, 2022 5.882 5.891 5.751 5.759 121,571 -0.12(-2.03%)
Mar 11, 2022 5.874 5.902 5.874 5.878 44,016 +0.00(+0.07%)
Mar 10, 2022 5.932 5.948 5.871 5.874 153,840 -0.07(-1.24%)
Mar 09, 2022 5.948 5.989 5.948 5.948 113,682 +0.00(+0.00%)
Mar 08, 2022 5.956 6.005 5.932 5.948 69,843 -0.02(-0.28%)
Mar 07, 2022 6.047 6.075 5.964 5.964 57,998 -0.12(-1.89%)
Mar 04, 2022 6.162 6.162 6.071 6.079 82,256 -0.05(-0.80%)
Mar 03, 2022 6.112 6.153 6.096 6.129 83,672 +0.03(+0.54%)
Mar 02, 2022 6.096 6.162 6.022 6.096 130,106 -0.01(-0.13%)
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.