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

MFS Charter Income Trust (NY: MCR )

6.430 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 30, 2020 5.777 5.900 5.712 5.892 203,850 +0.09(+1.49%)
Oct 29, 2020 5.784 5.852 5.770 5.806 111,273 +0.01(+0.12%)
Oct 28, 2020 5.863 5.903 5.784 5.798 138,348 -0.13(-2.19%)
Oct 27, 2020 5.921 5.936 5.900 5.928 47,677 -0.01(-0.12%)
Oct 26, 2020 5.950 5.950 5.871 5.936 59,079 -0.01(-0.12%)
Oct 23, 2020 5.914 5.972 5.914 5.943 45,977 +0.01(+0.24%)
Oct 22, 2020 5.921 5.936 5.632 5.928 41,901 +0.00(+0.00%)
Oct 21, 2020 5.921 5.936 5.921 5.928 43,894 +0.00(+0.00%)
Oct 20, 2020 5.900 5.943 5.900 5.928 48,742 +0.03(+0.49%)
Oct 19, 2020 5.936 5.960 5.900 5.900 112,077 -0.04(-0.61%)
Oct 16, 2020 5.950 5.959 5.936 5.936 125,883 -0.02(-0.36%)
Oct 15, 2020 5.972 5.972 5.936 5.957 93,073 -0.01(-0.12%)
Oct 14, 2020 5.965 5.986 5.950 5.965 69,054 +0.00(+0.00%)
Oct 13, 2020 5.950 5.965 5.936 5.965 46,666 -0.00(-0.01%)
Oct 12, 2020 5.951 5.994 5.951 5.965 57,230 +0.01(+0.12%)
Oct 09, 2020 5.937 5.980 5.926 5.958 122,598 +0.06(+0.97%)
Oct 08, 2020 5.894 5.951 5.894 5.901 66,087 -0.01(-0.24%)
Oct 07, 2020 5.886 5.915 5.879 5.915 81,071 +0.09(+1.48%)
Oct 06, 2020 5.822 5.865 5.808 5.829 151,808 -0.01(-0.12%)
Oct 05, 2020 5.843 5.867 5.822 5.836 116,652 +0.01(+0.25%)
Oct 02, 2020 5.815 5.879 5.789 5.822 82,429 +0.04(+0.62%)
Oct 01, 2020 5.743 5.800 5.743 5.786 119,670 +0.04(+0.75%)
Sep 30, 2020 5.836 5.836 5.743 5.743 155,306 -0.03(-0.50%)
Sep 29, 2020 5.764 5.800 5.743 5.772 144,038 -0.04(-0.74%)
Sep 28, 2020 5.808 5.858 5.804 5.815 92,540 +0.01(+0.12%)
Sep 25, 2020 5.800 5.808 5.760 5.808 110,185 +0.00(+0.00%)
Sep 24, 2020 5.879 5.879 5.736 5.808 103,007 -0.05(-0.86%)
Sep 23, 2020 5.951 5.984 5.858 5.858 87,486 -0.11(-1.80%)
Sep 22, 2020 5.951 5.987 5.951 5.965 76,999 +0.00(+0.00%)
Sep 21, 2020 6.001 6.001 5.951 5.965 78,797 -0.02(-0.36%)
Sep 18, 2020 5.987 6.001 5.984 5.987 42,958 +0.00(+0.00%)
Sep 17, 2020 5.972 5.994 5.972 5.987 50,452 +0.01(+0.12%)
Sep 16, 2020 5.987 6.001 5.980 5.980 104,921 -0.01(-0.12%)
Sep 15, 2020 5.980 6.023 5.970 5.987 81,571 +0.04(+0.59%)
Sep 14, 2020 5.994 6.001 5.952 5.952 86,150 -0.01(-0.24%)
Sep 11, 2020 5.980 6.005 5.966 5.966 65,878 -0.01(-0.12%)
Sep 10, 2020 6.058 6.073 5.973 5.973 182,928 -0.08(-1.29%)
Sep 09, 2020 6.073 6.098 6.051 6.051 80,532 -0.01(-0.12%)
Sep 08, 2020 6.101 6.101 6.051 6.058 53,711 -0.04(-0.70%)
Sep 04, 2020 6.030 6.119 5.994 6.101 71,356 +0.04(+0.71%)
Sep 03, 2020 6.122 6.137 5.980 6.058 236,852 -0.08(-1.28%)
Sep 02, 2020 6.144 6.151 6.103 6.137 95,377 +0.00(+0.00%)
Sep 01, 2020 6.087 6.144 6.058 6.137 168,274 +0.07(+1.17%)
Aug 31, 2020 6.108 6.108 6.066 6.066 124,268 -0.01(-0.23%)
Aug 28, 2020 6.066 6.086 6.066 6.080 35,397 +0.01(+0.23%)
Aug 27, 2020 6.094 6.101 6.066 6.066 139,322 +0.01(+0.12%)
Aug 26, 2020 6.066 6.078 6.051 6.058 54,002 -0.01(-0.12%)
Aug 25, 2020 6.030 6.073 6.016 6.066 90,663 +0.03(+0.47%)
Aug 24, 2020 6.044 6.044 6.016 6.037 47,172 +0.02(+0.36%)
Aug 21, 2020 6.073 6.073 6.009 6.016 76,413 -0.03(-0.47%)
Aug 20, 2020 6.094 6.129 6.037 6.044 250,998 -0.07(-1.16%)
Aug 19, 2020 6.137 6.151 6.094 6.115 177,266 -0.03(-0.46%)
Aug 18, 2020 6.187 6.187 6.137 6.144 104,224 -0.04(-0.60%)
Aug 17, 2020 6.145 6.202 6.138 6.181 148,245 +0.04(+0.69%)
Aug 14, 2020 6.138 6.152 6.110 6.138 138,434 +0.01(+0.23%)
Aug 13, 2020 6.061 6.124 6.061 6.124 102,867 +0.04(+0.70%)
Aug 12, 2020 6.082 6.088 6.039 6.082 82,373 -0.01(-0.12%)
Aug 11, 2020 6.131 6.141 6.082 6.089 128,241 -0.04(-0.58%)
Aug 10, 2020 6.096 6.131 6.082 6.124 162,897 +0.02(+0.35%)
Aug 07, 2020 6.096 6.117 6.096 6.103 111,426 -0.02(-0.35%)
Aug 06, 2020 6.131 6.138 6.082 6.124 103,799 -0.01(-0.12%)
Aug 05, 2020 6.082 6.131 6.082 6.131 127,173 +0.04(+0.70%)
Aug 04, 2020 6.018 6.117 6.018 6.089 126,794 +0.06(+1.06%)
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.