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 5.645 5.663 5.498 5.542 207,341 -0.03(-0.47%)
Oct 28, 2022 5.550 5.568 5.542 5.568 31,076 +0.03(+0.63%)
Oct 27, 2022 5.533 5.602 5.507 5.533 112,098 +0.04(+0.79%)
Oct 26, 2022 5.394 5.594 5.351 5.490 241,714 +0.10(+1.77%)
Oct 25, 2022 5.230 5.412 5.230 5.394 121,179 +0.17(+3.32%)
Oct 24, 2022 5.187 5.282 5.178 5.221 111,080 +0.01(+0.17%)
Oct 21, 2022 5.143 5.230 5.143 5.213 93,022 +0.06(+1.18%)
Oct 20, 2022 5.152 5.221 5.152 5.152 176,039 +0.02(+0.34%)
Oct 19, 2022 5.083 5.239 5.065 5.135 165,563 +0.07(+1.37%)
Oct 18, 2022 5.143 5.204 5.065 5.065 152,972 -0.00(-0.08%)
Oct 17, 2022 5.069 5.121 5.061 5.069 167,014 +0.06(+1.20%)
Oct 14, 2022 5.061 5.076 4.988 5.009 34,232 -0.05(-1.02%)
Oct 13, 2022 5.044 5.095 5.005 5.061 212,763 -0.09(-1.67%)
Oct 12, 2022 5.155 5.195 5.104 5.147 74,504 -0.02(-0.33%)
Oct 11, 2022 5.147 5.250 5.130 5.164 98,819 -0.02(-0.33%)
Oct 10, 2022 5.284 5.284 5.181 5.181 34,121 -0.09(-1.63%)
Oct 07, 2022 5.301 5.319 5.258 5.267 56,129 -0.03(-0.65%)
Oct 06, 2022 5.319 5.396 5.301 5.301 44,691 -0.02(-0.32%)
Oct 05, 2022 5.379 5.396 5.310 5.319 69,938 -0.06(-1.12%)
Oct 04, 2022 5.327 5.430 5.327 5.379 56,370 +0.05(+0.97%)
Oct 03, 2022 5.173 5.370 5.130 5.327 108,977 +0.21(+4.20%)
Sep 30, 2022 5.147 5.164 5.087 5.112 106,790 +0.03(+0.51%)
Sep 29, 2022 5.310 5.310 5.061 5.087 171,243 -0.22(-4.21%)
Sep 28, 2022 5.250 5.319 5.190 5.310 95,765 +0.14(+2.66%)
Sep 27, 2022 5.250 5.267 5.173 5.173 135,330 -0.06(-1.15%)
Sep 26, 2022 5.258 5.307 5.224 5.233 72,192 -0.01(-0.16%)
Sep 23, 2022 5.362 5.370 5.241 5.241 72,685 -0.15(-2.87%)
Sep 22, 2022 5.353 5.413 5.353 5.396 53,341 +0.03(+0.64%)
Sep 21, 2022 5.370 5.387 5.327 5.362 90,678 +0.02(+0.32%)
Sep 20, 2022 5.327 5.387 5.306 5.344 100,851 -0.03(-0.48%)
Sep 19, 2022 5.396 5.406 5.319 5.370 90,577 -0.06(-1.11%)
Sep 16, 2022 5.422 5.447 5.387 5.430 62,479 +0.01(+0.16%)
Sep 15, 2022 5.533 5.542 5.413 5.422 79,861 -0.10(-1.87%)
Sep 14, 2022 5.568 5.581 5.517 5.525 43,281 -0.02(-0.31%)
Sep 13, 2022 5.568 5.585 5.542 5.542 51,311 -0.07(-1.26%)
Sep 12, 2022 5.587 5.665 5.579 5.613 36,852 +0.03(+0.62%)
Sep 09, 2022 5.621 5.647 5.566 5.578 65,309 -0.00(-0.01%)
Sep 08, 2022 5.528 5.639 5.528 5.579 124,736 +0.05(+0.93%)
Sep 07, 2022 5.519 5.545 5.493 5.528 47,149 +0.03(+0.47%)
Sep 06, 2022 5.528 5.545 5.502 5.502 64,605 -0.03(-0.54%)
Sep 02, 2022 5.528 5.553 5.511 5.532 102,691 +0.03(+0.54%)
Sep 01, 2022 5.528 5.528 5.482 5.502 113,229 -0.03(-0.46%)
Aug 31, 2022 5.562 5.562 5.510 5.528 108,691 +0.03(+0.47%)
Aug 30, 2022 5.511 5.528 5.485 5.502 141,494 -0.01(-0.15%)
Aug 29, 2022 5.536 5.545 5.502 5.511 130,689 -0.02(-0.39%)
Aug 26, 2022 5.570 5.583 5.528 5.532 59,537 -0.04(-0.69%)
Aug 25, 2022 5.596 5.621 5.570 5.570 147,235 -0.03(-0.46%)
Aug 24, 2022 5.596 5.630 5.596 5.596 156,311 -0.03(-0.61%)
Aug 23, 2022 5.673 5.673 5.596 5.630 215,622 -0.03(-0.45%)
Aug 22, 2022 5.707 5.707 5.639 5.656 98,911 -0.08(-1.34%)
Aug 19, 2022 5.732 5.749 5.724 5.732 65,948 -0.01(-0.15%)
Aug 18, 2022 5.741 5.774 5.732 5.741 107,902 -0.01(-0.15%)
Aug 17, 2022 5.758 5.799 5.715 5.749 110,882 -0.04(-0.74%)
Aug 16, 2022 5.818 5.852 5.792 5.792 89,241 -0.03(-0.49%)
Aug 15, 2022 5.787 5.846 5.787 5.821 164,610 +0.02(+0.29%)
Aug 12, 2022 5.795 5.821 5.770 5.804 66,774 +0.03(+0.44%)
Aug 11, 2022 5.812 5.836 5.778 5.778 177,556 -0.03(-0.58%)
Aug 10, 2022 5.889 5.893 5.770 5.812 152,271 -0.03(-0.58%)
Aug 09, 2022 5.973 6.007 5.829 5.846 215,350 -0.05(-0.86%)
Aug 08, 2022 5.804 5.990 5.770 5.897 169,240 +0.11(+1.90%)
Aug 05, 2022 5.821 5.834 5.783 5.787 36,117 -0.05(-0.87%)
Aug 04, 2022 5.863 5.863 5.812 5.838 50,040 +0.02(+0.29%)
Aug 03, 2022 5.804 5.833 5.770 5.821 57,164 +0.05(+0.88%)
Aug 02, 2022 5.787 5.872 5.753 5.770 100,206 -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.