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 -0.001 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2022 6.483 6.532 52,146 +0.07(+1.01%)
Jan 28, 2022 6.483 6.496 6.426 6.467 85,815 -0.04(-0.63%)
Jan 27, 2022 6.410 6.565 6.410 6.508 113,474 +0.09(+1.40%)
Jan 26, 2022 6.377 6.459 6.356 6.418 80,210 +0.07(+1.03%)
Jan 25, 2022 6.329 6.386 6.308 6.353 245,892 +0.02(+0.39%)
Jan 24, 2022 6.410 6.410 6.165 6.329 169,893 -0.20(-3.00%)
Jan 21, 2022 6.647 6.663 6.516 6.524 75,602 -0.13(-1.96%)
Jan 20, 2022 6.695 6.753 6.655 6.655 57,165 -0.06(-0.95%)
Jan 19, 2022 6.679 6.719 6.655 6.719 65,309 +0.05(+0.71%)
Jan 18, 2022 6.785 6.785 6.655 6.671 117,914 -0.09(-1.26%)
Jan 14, 2022 6.756 0 -0.10(-1.42%)
Jan 13, 2022 6.813 6.853 6.813 6.853 50,739 +0.03(+0.48%)
Jan 12, 2022 6.813 6.829 6.813 6.821 76,158 +0.00(+0.00%)
Jan 11, 2022 6.829 6.829 6.797 6.821 65,907 +0.03(+0.48%)
Jan 10, 2022 6.780 6.810 6.780 6.789 53,105 -0.01(-0.12%)
Jan 07, 2022 6.845 6.861 6.789 6.797 91,828 -0.02(-0.24%)
Jan 06, 2022 6.837 6.872 6.805 6.813 91,102 -0.02(-0.36%)
Jan 05, 2022 6.878 6.918 6.829 6.837 116,751 -0.03(-0.47%)
Jan 04, 2022 6.894 6.934 6.870 6.870 72,699 -0.04(-0.59%)
Jan 03, 2022 6.902 7.002 6.902 6.910 88,983 +0.01(+0.12%)
Dec 31, 2021 7.040 7.048 6.902 6.902 49,678 -0.11(-1.50%)
Dec 30, 2021 7.023 7.023 6.967 7.007 54,746 -0.01(-0.12%)
Dec 29, 2021 6.959 7.023 6.946 7.015 114,954 +0.06(+0.81%)
Dec 28, 2021 7.023 7.023 6.935 6.959 57,455 -0.06(-0.92%)
Dec 27, 2021 6.926 7.023 6.870 7.023 159,364 +0.11(+1.64%)
Dec 23, 2021 6.845 6.918 6.826 6.910 109,236 +0.10(+1.50%)
Dec 22, 2021 6.797 6.878 6.797 6.808 87,932 +0.00(+0.04%)
Dec 21, 2021 6.780 6.861 6.756 6.805 56,145 +0.02(+0.36%)
Dec 20, 2021 6.805 6.829 6.772 6.780 44,589 -0.06(-0.83%)
Dec 17, 2021 6.861 6.931 6.797 6.837 63,716 -0.06(-0.82%)
Dec 16, 2021 6.853 6.942 6.837 6.894 111,451 +0.02(+0.24%)
Dec 15, 2021 6.772 6.926 6.740 6.878 79,169 +0.08(+1.19%)
Dec 14, 2021 6.740 6.797 6.716 6.797 60,292 +0.04(+0.55%)
Dec 13, 2021 6.792 6.820 6.775 6.759 82,835 -0.07(-1.06%)
Dec 10, 2021 6.904 6.904 6.824 6.832 55,225 -0.03(-0.47%)
Dec 09, 2021 6.848 6.880 6.824 6.864 40,040 +0.01(+0.12%)
Dec 08, 2021 6.880 6.880 6.824 6.856 53,916 -0.02(-0.35%)
Dec 07, 2021 6.840 6.880 6.759 6.880 124,938 +0.04(+0.59%)
Dec 06, 2021 6.727 6.840 6.695 6.840 128,808 +0.13(+1.92%)
Dec 03, 2021 6.751 6.751 6.687 6.711 87,229 -0.03(-0.48%)
Dec 02, 2021 6.767 6.783 6.727 6.743 84,501 -0.01(-0.12%)
Dec 01, 2021 6.800 6.833 6.751 6.751 95,391 -0.04(-0.59%)
Nov 30, 2021 6.840 6.840 6.759 6.792 91,086 -0.02(-0.35%)
Nov 29, 2021 6.848 6.848 6.767 6.816 27,837 +0.00(+0.00%)
Nov 26, 2021 6.767 6.816 6.703 6.816 78,159 +0.04(+0.59%)
Nov 24, 2021 6.864 6.864 6.767 6.775 82,734 -0.06(-0.94%)
Nov 23, 2021 6.808 6.848 6.782 6.840 97,775 +0.01(+0.12%)
Nov 22, 2021 6.840 6.840 6.796 6.832 34,788 -0.01(-0.12%)
Nov 19, 2021 6.880 6.880 6.824 6.840 70,545 -0.02(-0.35%)
Nov 18, 2021 6.880 6.872 6.824 6.864 86,115 +0.00(+0.00%)
Nov 17, 2021 6.864 6.880 6.864 6.864 75,148 -0.02(-0.35%)
Nov 16, 2021 6.880 6.888 6.880 6.888 46,513 +0.01(+0.19%)
Nov 15, 2021 6.883 6.891 6.867 6.875 61,504 -0.01(-0.12%)
Nov 12, 2021 6.883 6.915 6.875 6.883 45,737 -0.01(-0.12%)
Nov 11, 2021 6.883 6.915 6.875 6.891 78,847 -0.01(-0.12%)
Nov 10, 2021 6.907 6.899 103,660 +0.00(+0.00%)
Nov 09, 2021 6.891 6.915 6.887 6.899 74,964 +0.01(+0.12%)
Nov 08, 2021 6.899 6.907 6.883 6.891 65,262 +0.02(+0.23%)
Nov 05, 2021 6.891 6.891 6.875 6.875 98,557 -0.01(-0.12%)
Nov 04, 2021 6.915 6.915 6.877 6.883 88,038 -0.03(-0.46%)
Nov 03, 2021 6.891 6.922 6.883 6.915 95,310 +0.02(+0.35%)
Nov 02, 2021 6.947 6.955 6.883 6.891 82,473 -0.05(-0.69%)
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.