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

MFS Charter Income Trust (NY: MCR )

6.440 -0.005 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2019 5.525 5.552 5.512 5.552 154,414 +0.03(+0.60%)
Oct 30, 2019 5.499 5.529 5.486 5.519 123,574 +0.02(+0.36%)
Oct 29, 2019 5.459 5.512 5.459 5.499 107,826 +0.04(+0.73%)
Oct 28, 2019 5.486 5.492 5.459 5.459 295,533 -0.03(-0.60%)
Oct 25, 2019 5.499 5.499 5.479 5.492 96,904 +0.00(+0.00%)
Oct 24, 2019 5.492 5.505 5.479 5.492 67,802 +0.01(+0.24%)
Oct 23, 2019 5.512 5.512 5.472 5.479 226,634 -0.03(-0.48%)
Oct 22, 2019 5.512 5.525 5.487 5.505 149,252 -0.01(-0.24%)
Oct 21, 2019 5.486 5.519 5.482 5.519 79,333 +0.03(+0.60%)
Oct 18, 2019 5.479 5.519 5.479 5.486 81,810 +0.01(+0.12%)
Oct 17, 2019 5.466 5.486 5.446 5.479 139,648 +0.01(+0.12%)
Oct 16, 2019 5.525 5.525 5.446 5.472 156,556 -0.03(-0.60%)
Oct 15, 2019 5.539 5.545 5.499 5.505 136,513 -0.03(-0.48%)
Oct 14, 2019 5.506 5.532 5.499 5.532 148,429 +0.03(+0.60%)
Oct 11, 2019 5.519 5.523 5.496 5.499 181,367 -0.02(-0.36%)
Oct 10, 2019 5.506 5.519 5.492 5.519 121,607 +0.02(+0.36%)
Oct 09, 2019 5.506 5.509 5.499 5.499 122,961 -0.01(-0.12%)
Oct 08, 2019 5.499 5.519 5.499 5.506 167,294 +0.01(+0.12%)
Oct 07, 2019 5.479 5.512 5.466 5.499 107,189 +0.01(+0.24%)
Oct 04, 2019 5.466 5.499 5.466 5.486 73,276 +0.01(+0.24%)
Oct 03, 2019 5.466 5.486 5.460 5.473 157,227 +0.03(+0.48%)
Oct 02, 2019 5.479 5.479 5.440 5.446 129,167 -0.03(-0.48%)
Oct 01, 2019 5.486 5.492 5.466 5.473 148,253 +0.01(+0.12%)
Sep 30, 2019 5.466 5.499 5.466 5.466 239,632 -0.01(-0.12%)
Sep 27, 2019 5.486 5.486 5.460 5.473 80,421 -0.01(-0.24%)
Sep 26, 2019 5.473 5.492 5.473 5.486 153,800 +0.01(+0.24%)
Sep 25, 2019 5.479 5.486 5.460 5.473 130,941 -0.01(-0.24%)
Sep 24, 2019 5.473 5.499 5.473 5.486 172,432 +0.01(+0.12%)
Sep 23, 2019 5.492 5.492 5.466 5.479 135,525 -0.01(-0.24%)
Sep 20, 2019 5.473 5.492 5.473 5.492 179,391 +0.00(+0.00%)
Sep 19, 2019 5.473 5.492 5.446 5.492 236,169 +0.03(+0.48%)
Sep 18, 2019 5.453 5.466 5.400 5.466 221,672 +0.02(+0.36%)
Sep 17, 2019 5.453 5.466 5.427 5.446 86,743 +0.01(+0.12%)
Sep 16, 2019 5.440 5.453 5.427 5.440 102,869 +0.02(+0.36%)
Sep 13, 2019 5.427 5.446 5.407 5.420 79,780 -0.01(-0.12%)
Sep 12, 2019 5.446 5.446 5.394 5.427 173,109 -0.01(-0.12%)
Sep 11, 2019 5.427 5.453 5.420 5.433 97,031 +0.01(+0.12%)
Sep 10, 2019 5.420 5.452 5.420 5.427 137,804 -0.03(-0.48%)
Sep 09, 2019 5.433 5.479 5.381 5.453 225,824 +0.01(+0.24%)
Sep 06, 2019 5.466 5.466 5.424 5.440 82,230 -0.02(-0.36%)
Sep 05, 2019 5.486 5.486 5.414 5.459 299,260 -0.03(-0.48%)
Sep 04, 2019 5.486 5.486 5.473 5.486 97,479 +0.01(+0.12%)
Sep 03, 2019 5.459 5.486 5.459 5.479 137,846 +0.01(+0.12%)
Aug 30, 2019 5.466 5.473 5.453 5.473 158,488 +0.02(+0.36%)
Aug 29, 2019 5.446 5.466 5.420 5.453 101,324 +0.02(+0.36%)
Aug 28, 2019 5.401 5.440 5.396 5.433 90,771 +0.02(+0.36%)
Aug 27, 2019 5.420 5.427 5.394 5.414 86,885 +0.00(+0.00%)
Aug 26, 2019 5.466 5.473 5.410 5.414 123,804 -0.06(-1.07%)
Aug 23, 2019 5.440 5.476 5.420 5.473 167,676 +0.03(+0.60%)
Aug 22, 2019 5.433 5.453 5.427 5.440 65,239 +0.01(+0.12%)
Aug 21, 2019 5.420 5.433 5.407 5.433 132,299 +0.02(+0.36%)
Aug 20, 2019 5.394 5.427 5.394 5.414 77,279 +0.01(+0.12%)
Aug 19, 2019 5.375 5.427 5.375 5.407 77,359 +0.03(+0.61%)
Aug 16, 2019 5.355 5.401 5.355 5.375 55,126 +0.03(+0.61%)
Aug 15, 2019 5.348 5.375 5.322 5.342 118,136 +0.01(+0.25%)
Aug 14, 2019 5.381 5.381 5.316 5.329 66,055 -0.06(-1.09%)
Aug 13, 2019 5.414 5.432 5.375 5.388 127,784 -0.02(-0.36%)
Aug 12, 2019 5.440 5.446 5.394 5.407 94,801 -0.03(-0.48%)
Aug 09, 2019 5.401 5.440 5.388 5.433 190,485 +0.03(+0.48%)
Aug 08, 2019 5.394 5.407 5.379 5.407 72,981 +0.02(+0.36%)
Aug 07, 2019 5.381 5.401 5.375 5.388 156,387 -0.01(-0.24%)
Aug 06, 2019 5.427 5.433 5.368 5.401 169,328 -0.01(-0.24%)
Aug 05, 2019 5.420 5.433 5.388 5.414 154,360 -0.01(-0.24%)
Aug 02, 2019 5.414 5.433 5.384 5.427 94,085 +0.02(+0.36%)
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.