Skip to main content

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

Historical Prices

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.