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

MFS Charter Income Trust (NY: MCR )

6.209 -0.031 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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, 2023 5.437 5.437 5.380 5.399 74,021 +0.02(+0.35%)
Oct 30, 2023 5.352 5.417 5.352 5.380 71,479 +0.01(+0.18%)
Oct 27, 2023 5.409 5.447 5.352 5.371 101,151 -0.02(-0.36%)
Oct 26, 2023 5.371 5.414 5.371 5.390 34,638 +0.04(+0.72%)
Oct 25, 2023 5.390 5.403 5.352 5.352 29,193 -0.08(-1.39%)
Oct 24, 2023 5.390 5.437 5.380 5.428 103,846 +0.08(+1.59%)
Oct 23, 2023 5.314 5.380 5.314 5.343 69,863 -0.01(-0.18%)
Oct 20, 2023 5.333 5.380 5.333 5.352 74,668 -0.03(-0.53%)
Oct 19, 2023 5.409 5.439 5.380 5.380 122,560 +0.02(+0.35%)
Oct 18, 2023 5.371 5.380 5.362 5.362 76,016 -0.02(-0.44%)
Oct 17, 2023 5.380 5.409 5.371 5.385 115,602 -0.01(-0.19%)
Oct 16, 2023 5.480 5.480 5.386 5.395 103,493 -0.03(-0.52%)
Oct 13, 2023 5.470 5.498 5.423 5.423 75,148 -0.03(-0.52%)
Oct 12, 2023 5.526 5.555 5.442 5.452 130,089 -0.10(-1.86%)
Oct 11, 2023 5.536 5.592 5.517 5.555 76,804 +0.05(+0.83%)
Oct 10, 2023 5.498 5.536 5.498 5.509 28,064 +0.00(+0.02%)
Oct 09, 2023 5.470 5.526 5.470 5.508 65,871 +0.01(+0.17%)
Oct 06, 2023 5.461 5.564 5.405 5.498 127,073 +0.03(+0.51%)
Oct 05, 2023 5.395 5.526 5.382 5.470 87,644 +0.06(+1.04%)
Oct 04, 2023 5.423 5.423 5.377 5.414 97,419 +0.02(+0.35%)
Oct 03, 2023 5.461 5.461 5.390 5.395 92,836 -0.07(-1.20%)
Oct 02, 2023 5.498 5.508 5.442 5.461 76,621 -0.02(-0.34%)
Sep 29, 2023 5.526 5.583 5.480 5.480 107,116 -0.05(-0.85%)
Sep 28, 2023 5.452 5.526 5.452 5.526 143,025 +0.05(+0.85%)
Sep 27, 2023 5.517 5.526 5.470 5.480 227,001 +0.00(+0.00%)
Sep 26, 2023 5.536 5.545 5.461 5.480 111,921 -0.04(-0.68%)
Sep 25, 2023 5.555 5.564 5.517 5.517 85,722 -0.06(-1.01%)
Sep 22, 2023 5.564 5.592 5.564 5.573 56,815 +0.00(+0.00%)
Sep 21, 2023 5.573 5.639 5.555 5.573 112,832 -0.01(-0.17%)
Sep 20, 2023 5.583 5.626 5.583 5.583 51,945 -0.01(-0.17%)
Sep 19, 2023 5.592 5.609 5.583 5.592 65,751 -0.02(-0.33%)
Sep 18, 2023 5.601 5.639 5.592 5.611 66,962 -0.01(-0.17%)
Sep 15, 2023 5.601 5.620 5.592 5.620 120,413 +0.04(+0.67%)
Sep 14, 2023 5.573 5.611 5.573 5.583 96,588 +0.00(+0.00%)
Sep 13, 2023 5.611 5.630 5.564 5.583 165,789 -0.04(-0.67%)
Sep 12, 2023 5.648 5.658 5.601 5.620 141,962 -0.00(-0.09%)
Sep 11, 2023 5.653 5.674 5.625 5.625 81,464 -0.05(-0.82%)
Sep 08, 2023 5.690 5.700 5.634 5.672 55,033 +0.05(+0.91%)
Sep 07, 2023 5.681 5.681 5.616 5.621 102,841 -0.04(-0.74%)
Sep 06, 2023 5.718 5.746 5.653 5.662 90,201 -0.04(-0.65%)
Sep 05, 2023 5.727 5.727 5.700 5.700 50,001 -0.04(-0.65%)
Sep 01, 2023 5.755 5.755 5.718 5.737 39,266 -0.02(-0.32%)
Aug 31, 2023 5.765 5.765 5.718 5.755 56,344 +0.02(+0.32%)
Aug 30, 2023 5.700 5.765 5.700 5.737 72,942 +0.02(+0.33%)
Aug 29, 2023 5.700 5.737 5.681 5.718 71,604 +0.05(+0.82%)
Aug 28, 2023 5.662 5.681 5.653 5.672 81,802 +0.04(+0.66%)
Aug 25, 2023 5.653 5.671 5.616 5.634 78,262 +0.01(+0.25%)
Aug 24, 2023 5.653 5.662 5.616 5.620 104,664 -0.02(-0.33%)
Aug 23, 2023 5.644 5.662 5.634 5.639 97,268 +0.03(+0.58%)
Aug 22, 2023 5.644 5.644 5.588 5.607 77,211 +0.03(+0.50%)
Aug 21, 2023 5.597 5.597 5.579 5.579 49,041 -0.02(-0.33%)
Aug 18, 2023 5.588 5.653 5.588 5.597 129,964 -0.01(-0.17%)
Aug 17, 2023 5.653 5.675 5.607 5.607 79,025 -0.04(-0.66%)
Aug 16, 2023 5.662 5.709 5.644 5.644 95,571 -0.03(-0.49%)
Aug 15, 2023 5.755 5.755 5.662 5.672 57,342 -0.04(-0.73%)
Aug 14, 2023 5.704 5.737 5.704 5.713 34,320 +0.00(+0.00%)
Aug 11, 2023 5.722 5.732 5.704 5.713 38,773 -0.01(-0.16%)
Aug 10, 2023 5.741 5.769 5.713 5.722 111,927 +0.00(+0.00%)
Aug 09, 2023 5.704 5.759 5.704 5.722 127,696 +0.00(+0.00%)
Aug 08, 2023 5.695 5.741 5.686 5.722 159,439 +0.00(+0.00%)
Aug 07, 2023 5.713 5.748 5.713 5.722 121,572 +0.02(+0.32%)
Aug 04, 2023 5.713 5.750 5.699 5.704 60,479 -0.01(-0.16%)
Aug 03, 2023 5.759 5.759 5.686 5.713 87,249 -0.05(-0.80%)
Aug 02, 2023 5.732 5.806 5.732 5.759 91,152 -0.02(-0.32%)
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.