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

MFS Charter Income Trust (NY: MCR )

6.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2024 6.229 6.229 6.190 6.210 67,744 +0.00(+0.00%)
Jan 30, 2024 6.190 6.219 6.181 6.210 39,420 +0.01(+0.16%)
Jan 29, 2024 6.219 6.239 6.181 6.200 61,942 +0.03(+0.47%)
Jan 26, 2024 6.161 6.200 6.161 6.171 48,839 -0.02(-0.31%)
Jan 25, 2024 6.171 6.200 6.162 6.190 53,172 +0.03(+0.47%)
Jan 24, 2024 6.181 6.190 6.161 6.161 48,461 +0.01(+0.16%)
Jan 23, 2024 6.142 6.161 6.142 6.152 63,416 -0.01(-0.16%)
Jan 22, 2024 6.104 6.161 6.104 6.161 65,108 +0.06(+0.95%)
Jan 19, 2024 6.123 6.137 6.075 6.104 44,354 -0.02(-0.39%)
Jan 18, 2024 6.094 6.171 6.094 6.128 139,220 +0.03(+0.55%)
Jan 17, 2024 6.152 6.152 6.094 6.094 77,875 -0.11(-1.71%)
Jan 16, 2024 6.181 6.219 6.181 6.200 50,534 -0.00(-0.03%)
Jan 12, 2024 6.194 6.233 6.185 6.202 34,880 +0.01(+0.12%)
Jan 11, 2024 6.194 6.209 6.175 6.194 68,102 -0.01(-0.15%)
Jan 10, 2024 6.185 6.252 6.185 6.204 84,158 +0.00(+0.00%)
Jan 09, 2024 6.194 6.238 6.166 6.204 118,697 -0.02(-0.31%)
Jan 08, 2024 6.204 6.242 6.191 6.223 32,582 +0.03(+0.46%)
Jan 05, 2024 6.166 6.204 6.159 6.194 32,630 +0.03(+0.47%)
Jan 04, 2024 6.166 6.191 6.137 6.166 36,831 +0.00(+0.00%)
Jan 03, 2024 6.185 6.223 6.156 6.166 63,479 -0.03(-0.46%)
Jan 02, 2024 6.147 6.233 6.147 6.194 96,912 +0.01(+0.15%)
Dec 29, 2023 6.261 6.273 6.185 6.185 63,231 -0.03(-0.46%)
Dec 28, 2023 6.223 6.271 6.194 6.214 63,762 +0.00(+0.00%)
Dec 27, 2023 6.214 6.252 6.194 6.214 171,126 +0.00(+0.00%)
Dec 26, 2023 6.271 6.271 6.204 6.214 106,467 -0.08(-1.22%)
Dec 22, 2023 6.223 6.415 6.223 6.290 82,778 +0.05(+0.77%)
Dec 21, 2023 6.223 6.285 6.204 6.242 86,434 +0.04(+0.62%)
Dec 20, 2023 6.194 6.238 6.175 6.204 84,241 +0.00(+0.00%)
Dec 19, 2023 6.060 6.338 6.060 6.204 386,400 +0.16(+2.60%)
Dec 18, 2023 6.028 6.085 6.019 6.047 112,508 +0.02(+0.32%)
Dec 15, 2023 6.085 6.085 6.019 6.028 71,046 -0.02(-0.31%)
Dec 14, 2023 6.000 6.085 6.000 6.047 56,144 +0.05(+0.79%)
Dec 13, 2023 5.923 6.019 5.923 6.000 38,004 +0.07(+1.12%)
Dec 12, 2023 5.942 5.957 5.914 5.933 55,233 -0.03(-0.48%)
Dec 11, 2023 5.914 6.000 5.909 5.962 128,544 +0.05(+0.80%)
Dec 08, 2023 5.923 5.962 5.914 5.914 31,210 -0.04(-0.64%)
Dec 07, 2023 5.904 5.990 5.904 5.952 68,549 +0.02(+0.32%)
Dec 06, 2023 5.923 5.933 5.899 5.933 80,097 +0.05(+0.81%)
Dec 05, 2023 5.857 5.904 5.819 5.885 63,093 +0.02(+0.32%)
Dec 04, 2023 5.819 5.876 5.800 5.866 87,756 +0.00(+0.00%)
Dec 01, 2023 5.781 5.904 5.771 5.866 212,932 +0.08(+1.31%)
Nov 30, 2023 5.847 5.847 5.762 5.790 141,336 -0.02(-0.33%)
Nov 29, 2023 5.752 5.838 5.752 5.809 57,216 +0.05(+0.83%)
Nov 28, 2023 5.781 5.819 5.762 5.762 106,382 +0.00(+0.00%)
Nov 27, 2023 5.809 5.819 5.752 5.762 62,009 -0.07(-1.14%)
Nov 24, 2023 5.809 5.846 5.757 5.828 189,818 +0.11(+2.00%)
Nov 22, 2023 5.866 5.866 5.705 5.714 229,338 -0.15(-2.59%)
Nov 21, 2023 5.828 5.914 5.828 5.866 86,115 -0.01(-0.16%)
Nov 20, 2023 5.762 5.904 5.762 5.876 206,845 +0.09(+1.48%)
Nov 17, 2023 5.619 5.809 5.619 5.790 313,440 +0.16(+2.87%)
Nov 16, 2023 5.600 5.638 5.591 5.629 88,175 +0.03(+0.51%)
Nov 15, 2023 5.648 5.667 5.591 5.600 145,924 -0.06(-1.01%)
Nov 14, 2023 5.629 5.691 5.619 5.657 153,233 +0.06(+1.07%)
Nov 13, 2023 5.654 5.654 5.579 5.598 80,931 -0.09(-1.66%)
Nov 10, 2023 5.664 5.711 5.598 5.692 75,146 +0.09(+1.69%)
Nov 09, 2023 5.645 5.692 5.569 5.598 109,824 -0.07(-1.17%)
Nov 08, 2023 5.635 5.683 5.635 5.664 43,382 +0.04(+0.67%)
Nov 07, 2023 5.550 5.635 5.550 5.626 94,392 +0.06(+1.02%)
Nov 06, 2023 5.626 5.635 5.541 5.569 130,281 -0.08(-1.34%)
Nov 03, 2023 5.560 5.664 5.560 5.645 78,206 +0.09(+1.70%)
Nov 02, 2023 5.494 5.560 5.484 5.550 158,001 +0.08(+1.38%)
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.