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 (%)
Oct 31, 2022 5.644 5.661 5.497 5.540 207,397 -0.03(-0.47%)
Oct 28, 2022 5.549 5.566 5.540 5.566 31,084 +0.03(+0.63%)
Oct 27, 2022 5.531 5.601 5.505 5.531 112,129 +0.04(+0.79%)
Oct 26, 2022 5.393 5.592 5.350 5.488 241,780 +0.10(+1.77%)
Oct 25, 2022 5.228 5.410 5.228 5.393 121,212 +0.17(+3.32%)
Oct 24, 2022 5.185 5.280 5.176 5.220 111,111 +0.01(+0.17%)
Oct 21, 2022 5.142 5.228 5.142 5.211 93,048 +0.06(+1.18%)
Oct 20, 2022 5.151 5.220 5.151 5.151 176,087 +0.02(+0.34%)
Oct 19, 2022 5.081 5.237 5.064 5.133 165,608 +0.07(+1.37%)
Oct 18, 2022 5.142 5.202 5.064 5.064 153,014 -0.00(-0.08%)
Oct 17, 2022 5.068 5.120 5.059 5.068 167,059 +0.06(+1.20%)
Oct 14, 2022 5.059 5.074 4.986 5.008 34,241 -0.05(-1.02%)
Oct 13, 2022 5.042 5.094 5.004 5.059 212,822 -0.09(-1.67%)
Oct 12, 2022 5.154 5.194 5.102 5.145 74,525 -0.02(-0.33%)
Oct 11, 2022 5.145 5.248 5.128 5.162 98,846 -0.02(-0.33%)
Oct 10, 2022 5.283 5.283 5.180 5.180 34,130 -0.09(-1.63%)
Oct 07, 2022 5.300 5.317 5.257 5.266 56,145 -0.03(-0.65%)
Oct 06, 2022 5.317 5.394 5.300 5.300 44,703 -0.02(-0.32%)
Oct 05, 2022 5.377 5.394 5.309 5.317 69,958 -0.06(-1.12%)
Oct 04, 2022 5.326 5.429 5.326 5.377 56,386 +0.05(+0.97%)
Oct 03, 2022 5.171 5.369 5.128 5.326 109,007 +0.21(+4.20%)
Sep 30, 2022 5.145 5.162 5.085 5.111 106,820 +0.03(+0.51%)
Sep 29, 2022 5.309 5.309 5.059 5.085 171,290 -0.22(-4.21%)
Sep 28, 2022 5.248 5.317 5.188 5.309 95,792 +0.14(+2.66%)
Sep 27, 2022 5.248 5.266 5.171 5.171 135,367 -0.06(-1.15%)
Sep 26, 2022 5.257 5.305 5.223 5.231 72,211 -0.01(-0.16%)
Sep 23, 2022 5.360 5.369 5.240 5.240 72,705 -0.15(-2.87%)
Sep 22, 2022 5.351 5.412 5.351 5.394 53,355 +0.03(+0.64%)
Sep 21, 2022 5.369 5.386 5.326 5.360 90,703 +0.02(+0.32%)
Sep 20, 2022 5.326 5.386 5.304 5.343 100,879 -0.03(-0.48%)
Sep 19, 2022 5.394 5.404 5.317 5.369 90,602 -0.06(-1.11%)
Sep 16, 2022 5.420 5.446 5.386 5.429 62,497 +0.01(+0.16%)
Sep 15, 2022 5.532 5.540 5.412 5.420 79,883 -0.10(-1.87%)
Sep 14, 2022 5.566 5.579 5.516 5.523 43,292 -0.02(-0.31%)
Sep 13, 2022 5.566 5.583 5.540 5.541 51,325 -0.07(-1.26%)
Sep 12, 2022 5.586 5.663 5.577 5.611 36,862 +0.03(+0.62%)
Sep 09, 2022 5.620 5.645 5.565 5.577 65,327 -0.00(-0.01%)
Sep 08, 2022 5.526 5.637 5.526 5.577 124,771 +0.05(+0.93%)
Sep 07, 2022 5.518 5.543 5.492 5.526 47,162 +0.03(+0.47%)
Sep 06, 2022 5.526 5.543 5.501 5.501 64,622 -0.03(-0.54%)
Sep 02, 2022 5.526 5.552 5.509 5.530 102,720 +0.03(+0.54%)
Sep 01, 2022 5.526 5.526 5.481 5.501 113,260 -0.03(-0.46%)
Aug 31, 2022 5.560 5.560 5.509 5.526 108,721 +0.03(+0.47%)
Aug 30, 2022 5.509 5.526 5.483 5.501 141,533 -0.01(-0.15%)
Aug 29, 2022 5.535 5.543 5.501 5.509 130,725 -0.02(-0.39%)
Aug 26, 2022 5.569 5.582 5.526 5.530 59,553 -0.04(-0.69%)
Aug 25, 2022 5.594 5.620 5.569 5.569 147,275 -0.03(-0.46%)
Aug 24, 2022 5.594 5.628 5.594 5.594 156,354 -0.03(-0.61%)
Aug 23, 2022 5.671 5.671 5.594 5.628 215,681 -0.03(-0.45%)
Aug 22, 2022 5.705 5.705 5.637 5.654 98,938 -0.08(-1.34%)
Aug 19, 2022 5.731 5.748 5.722 5.731 65,966 -0.01(-0.15%)
Aug 18, 2022 5.739 5.773 5.731 5.739 107,932 -0.01(-0.15%)
Aug 17, 2022 5.756 5.798 5.714 5.748 110,913 -0.04(-0.74%)
Aug 16, 2022 5.816 5.850 5.790 5.790 89,265 -0.03(-0.49%)
Aug 15, 2022 5.785 5.845 5.785 5.819 164,655 +0.02(+0.29%)
Aug 12, 2022 5.794 5.819 5.768 5.802 66,792 +0.03(+0.44%)
Aug 11, 2022 5.811 5.835 5.777 5.777 177,604 -0.03(-0.58%)
Aug 10, 2022 5.887 5.892 5.768 5.811 152,313 -0.03(-0.58%)
Aug 09, 2022 5.972 6.006 5.828 5.845 215,409 -0.05(-0.86%)
Aug 08, 2022 5.802 5.989 5.768 5.896 169,286 +0.11(+1.90%)
Aug 05, 2022 5.819 5.833 5.781 5.786 36,127 -0.05(-0.87%)
Aug 04, 2022 5.862 5.862 5.811 5.836 50,054 +0.02(+0.29%)
Aug 03, 2022 5.802 5.831 5.768 5.819 57,180 +0.05(+0.88%)
Aug 02, 2022 5.785 5.870 5.752 5.768 100,234 -0.03(-0.44%)
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.