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

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 18, 2024 6.240 6.250 6.230 6.240 39,367 -0.00(-0.08%)
Jun 17, 2024 6.255 6.255 6.205 6.245 73,093 +0.00(+0.00%)
Jun 14, 2024 6.245 6.255 6.225 6.245 45,867 +0.01(+0.16%)
Jun 13, 2024 6.265 6.270 6.225 6.235 72,939 -0.02(-0.30%)
Jun 12, 2024 6.245 6.275 6.235 6.254 93,150 +0.01(+0.14%)
Jun 11, 2024 6.255 6.255 6.215 6.245 46,967 +0.00(+0.02%)
Jun 10, 2024 6.265 6.265 6.234 6.244 31,504 -0.01(-0.16%)
Jun 07, 2024 6.205 6.255 6.205 6.254 61,466 -0.00(-0.02%)
Jun 06, 2024 6.275 6.275 6.235 6.255 70,807 +0.00(+0.00%)
Jun 05, 2024 6.275 6.275 6.225 6.255 51,721 +0.01(+0.24%)
Jun 04, 2024 6.185 6.245 6.185 6.240 104,103 +0.04(+0.72%)
Jun 03, 2024 6.185 6.225 6.185 6.195 60,532 +0.01(+0.16%)
May 31, 2024 6.185 6.215 6.165 6.185 60,541 +0.02(+0.32%)
May 30, 2024 6.146 6.175 6.146 6.165 51,565 +0.03(+0.49%)
May 29, 2024 6.146 6.165 6.116 6.136 66,298 -0.01(-0.24%)
May 28, 2024 6.215 6.222 6.146 6.150 43,751 -0.05(-0.88%)
May 24, 2024 6.205 6.225 6.195 6.205 47,346 -0.01(-0.16%)
May 23, 2024 6.255 6.255 6.185 6.215 35,001 -0.01(-0.24%)
May 22, 2024 6.205 6.244 6.205 6.230 68,595 +0.02(+0.32%)
May 21, 2024 6.215 6.235 6.190 6.210 147,881 +0.01(+0.24%)
May 20, 2024 6.225 6.225 6.185 6.195 78,367 -0.01(-0.16%)
May 17, 2024 6.205 6.215 6.195 6.205 42,520 +0.01(+0.13%)
May 16, 2024 6.225 6.232 6.195 6.197 44,079 -0.02(-0.28%)
May 15, 2024 6.175 6.225 6.175 6.215 91,866 +0.04(+0.64%)
May 14, 2024 6.195 6.215 6.175 6.175 39,827 -0.01(-0.24%)
May 13, 2024 6.200 6.210 6.170 6.190 36,280 +0.02(+0.32%)
May 10, 2024 6.200 6.200 6.170 6.170 24,482 -0.04(-0.63%)
May 09, 2024 6.210 6.220 6.200 6.210 33,188 -0.01(-0.16%)
May 08, 2024 6.210 6.220 6.200 6.220 33,284 +0.02(+0.40%)
May 07, 2024 6.210 6.220 6.190 6.195 39,274 +0.01(+0.24%)
May 06, 2024 6.170 6.190 6.170 6.180 35,868 +0.01(+0.24%)
May 03, 2024 6.141 6.170 6.133 6.165 56,668 +0.04(+0.72%)
May 02, 2024 6.082 6.141 6.082 6.121 48,023 +0.02(+0.32%)
May 01, 2024 6.052 6.101 6.052 6.101 24,453 +0.05(+0.81%)
Apr 30, 2024 6.072 6.092 6.052 6.052 64,190 -0.03(-0.49%)
Apr 29, 2024 6.072 6.101 6.058 6.082 74,446 +0.02(+0.33%)
Apr 26, 2024 6.003 6.072 6.003 6.062 48,268 +0.05(+0.90%)
Apr 25, 2024 6.013 6.023 5.993 6.008 51,440 -0.01(-0.25%)
Apr 24, 2024 6.062 6.076 6.023 6.023 52,847 -0.06(-0.97%)
Apr 23, 2024 6.042 6.092 6.042 6.082 44,746 +0.04(+0.65%)
Apr 22, 2024 6.023 6.052 6.023 6.042 29,861 +0.03(+0.49%)
Apr 19, 2024 5.983 6.023 5.983 6.013 75,921 +0.02(+0.33%)
Apr 18, 2024 5.973 6.004 5.973 5.993 46,268 +0.02(+0.26%)
Apr 17, 2024 5.944 6.003 5.944 5.977 56,639 +0.03(+0.48%)
Apr 16, 2024 5.924 5.954 5.924 5.949 55,684 +0.01(+0.18%)
Apr 15, 2024 6.026 6.045 5.928 5.938 89,206 -0.09(-1.46%)
Apr 12, 2024 6.055 6.069 6.016 6.026 52,646 -0.04(-0.65%)
Apr 11, 2024 6.085 6.085 6.036 6.065 76,761 +0.01(+0.16%)
Apr 10, 2024 6.143 6.143 6.055 6.055 91,590 -0.11(-1.75%)
Apr 09, 2024 6.192 6.192 6.153 6.163 44,849 +0.01(+0.16%)
Apr 08, 2024 6.153 6.178 6.143 6.153 56,810 -0.01(-0.16%)
Apr 05, 2024 6.153 6.173 6.153 6.163 40,253 +0.00(+0.00%)
Apr 04, 2024 6.163 6.183 6.143 6.163 87,338 +0.01(+0.16%)
Apr 03, 2024 6.183 6.202 6.143 6.153 59,534 -0.01(-0.16%)
Apr 02, 2024 6.173 6.222 6.143 6.163 55,867 -0.04(-0.63%)
Apr 01, 2024 6.192 6.222 6.192 6.202 66,534 +0.00(+0.00%)
Mar 28, 2024 6.231 6.231 6.183 6.202 82,251 +0.00(+0.00%)
Mar 27, 2024 6.212 6.222 6.173 6.202 80,677 +0.04(+0.63%)
Mar 26, 2024 6.163 6.192 6.153 6.163 66,470 -0.01(-0.16%)
Mar 25, 2024 6.183 6.188 6.134 6.173 53,262 +0.00(+0.00%)
Mar 22, 2024 6.173 6.183 6.163 6.173 31,123 +0.01(+0.16%)
Mar 21, 2024 6.143 6.163 6.134 6.163 70,960 +0.04(+0.64%)
Mar 20, 2024 6.114 6.133 6.104 6.124 61,911 +0.01(+0.16%)
Mar 19, 2024 6.114 6.134 6.109 6.114 60,320 +0.00(+0.00%)
Mar 18, 2024 6.104 6.124 6.104 6.114 40,572 +0.02(+0.32%)
Mar 15, 2024 6.134 6.134 6.094 6.094 60,451 -0.01(-0.16%)
Mar 14, 2024 6.134 6.134 6.094 6.104 83,755 -0.03(-0.48%)
Mar 13, 2024 6.124 6.153 6.124 6.134 51,216 +0.01(+0.16%)
Mar 12, 2024 6.153 6.153 6.124 6.124 39,281 -0.00(-0.07%)
Mar 11, 2024 6.157 6.157 6.099 6.128 85,719 +0.01(+0.16%)
Mar 08, 2024 6.177 6.177 6.109 6.118 73,497 -0.02(-0.32%)
Mar 07, 2024 6.147 6.177 6.128 6.138 77,520 -0.01(-0.16%)
Mar 06, 2024 6.138 6.157 6.138 6.147 108,060 +0.03(+0.48%)
Mar 05, 2024 6.196 6.196 6.109 6.118 79,027 -0.02(-0.32%)
Mar 04, 2024 6.177 6.196 6.138 6.138 58,581 -0.02(-0.32%)
Mar 01, 2024 6.138 6.186 6.128 6.157 94,802 +0.03(+0.48%)
Feb 29, 2024 6.138 6.147 6.109 6.128 45,835 +0.03(+0.48%)
Feb 28, 2024 6.099 6.118 6.089 6.099 61,629 +0.01(+0.16%)
Feb 27, 2024 6.099 6.118 6.089 6.089 93,345 -0.01(-0.16%)
Feb 26, 2024 6.128 6.128 6.089 6.099 49,173 -0.01(-0.16%)
Feb 23, 2024 6.109 6.137 6.104 6.109 68,152 +0.00(+0.00%)
Feb 22, 2024 6.138 6.155 6.109 6.109 54,669 -0.01(-0.16%)
Feb 21, 2024 6.109 6.206 6.109 6.118 206,471 -0.02(-0.32%)
Feb 20, 2024 6.147 6.167 6.118 6.138 76,676 -0.01(-0.16%)
Feb 16, 2024 6.177 6.206 6.118 6.147 84,461 -0.05(-0.78%)
Feb 15, 2024 6.186 6.215 6.186 6.196 39,872 +0.01(+0.16%)
Feb 14, 2024 6.167 6.196 6.167 6.186 53,557 +0.03(+0.47%)
Feb 13, 2024 6.196 6.196 6.138 6.157 72,303 -0.04(-0.69%)
Feb 12, 2024 6.219 6.229 6.171 6.200 46,019 -0.01(-0.16%)
Feb 09, 2024 6.248 6.258 6.171 6.210 84,462 +0.01(+0.16%)
Feb 08, 2024 6.268 6.268 6.190 6.200 126,306 -0.05(-0.77%)
Feb 07, 2024 6.229 6.268 6.229 6.248 47,804 +0.03(+0.47%)
Feb 06, 2024 6.219 6.234 6.210 6.219 59,208 -0.01(-0.15%)
Feb 05, 2024 6.258 6.258 6.190 6.229 49,551 -0.01(-0.15%)
Feb 02, 2024 6.248 6.296 6.229 6.239 64,786 -0.03(-0.46%)
Feb 01, 2024 6.210 6.296 6.210 6.268 69,239 +0.06(+0.93%)
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.