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

MFS Charter Income Trust (NY: MCR )

6.285 +0.045 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2019 5.780 5.800 5.766 5.780 155,883 -0.01(-0.12%)
Dec 30, 2019 5.752 5.786 5.752 5.786 118,202 +0.03(+0.60%)
Dec 27, 2019 5.773 5.780 5.752 5.752 104,893 -0.02(-0.36%)
Dec 26, 2019 5.759 5.774 5.752 5.773 67,370 +0.01(+0.12%)
Dec 24, 2019 5.766 5.766 5.745 5.766 58,128 +0.01(+0.12%)
Dec 23, 2019 5.759 5.759 5.738 5.759 110,457 -0.01(-0.12%)
Dec 20, 2019 5.745 5.766 5.718 5.766 99,212 +0.02(+0.36%)
Dec 19, 2019 5.718 5.745 5.718 5.745 123,387 +0.03(+0.48%)
Dec 18, 2019 5.732 5.738 5.704 5.718 110,766 -0.02(-0.36%)
Dec 17, 2019 5.718 5.745 5.697 5.738 148,579 +0.02(+0.36%)
Dec 16, 2019 5.698 5.718 5.698 5.718 88,596 +0.03(+0.60%)
Dec 13, 2019 5.711 5.711 5.684 5.684 86,569 -0.03(-0.48%)
Dec 12, 2019 5.704 5.711 5.698 5.711 110,536 +0.01(+0.24%)
Dec 11, 2019 5.698 5.704 5.670 5.698 141,104 +0.00(+0.00%)
Dec 10, 2019 5.691 5.698 5.670 5.698 118,365 +0.02(+0.36%)
Dec 09, 2019 5.664 5.691 5.650 5.677 62,064 +0.03(+0.48%)
Dec 06, 2019 5.657 5.670 5.650 5.650 136,310 -0.01(-0.24%)
Dec 05, 2019 5.670 5.670 5.643 5.664 162,585 +0.01(+0.12%)
Dec 04, 2019 5.650 5.670 5.650 5.657 116,194 -0.01(-0.12%)
Dec 03, 2019 5.657 5.664 5.636 5.664 137,892 +0.01(+0.24%)
Dec 02, 2019 5.657 5.670 5.650 5.650 215,014 -0.02(-0.36%)
Nov 29, 2019 5.664 5.677 5.650 5.670 94,786 +0.01(+0.12%)
Nov 27, 2019 5.664 5.664 5.643 5.664 133,523 +0.00(+0.00%)
Nov 26, 2019 5.664 5.664 5.636 5.664 106,021 +0.01(+0.12%)
Nov 25, 2019 5.643 5.657 5.623 5.657 135,888 +0.00(+0.00%)
Nov 22, 2019 5.664 5.664 5.636 5.657 98,895 +0.00(+0.00%)
Nov 21, 2019 5.670 5.677 5.636 5.657 150,853 -0.02(-0.36%)
Nov 20, 2019 5.636 5.677 5.629 5.677 87,953 +0.03(+0.60%)
Nov 19, 2019 5.657 5.657 5.623 5.643 76,146 -0.01(-0.12%)
Nov 18, 2019 5.650 5.650 5.629 5.650 91,103 +0.01(+0.12%)
Nov 15, 2019 5.650 5.657 5.634 5.643 107,405 -0.01(-0.12%)
Nov 14, 2019 5.629 5.650 5.602 5.650 134,676 +0.02(+0.36%)
Nov 13, 2019 5.595 5.643 5.595 5.629 208,417 +0.01(+0.12%)
Nov 12, 2019 5.670 5.677 5.623 5.623 136,601 -0.03(-0.48%)
Nov 11, 2019 5.630 5.650 5.616 5.650 224,931 +0.02(+0.36%)
Nov 08, 2019 5.616 5.643 5.616 5.630 96,950 +0.01(+0.24%)
Nov 07, 2019 5.630 5.639 5.616 5.616 135,327 -0.01(-0.24%)
Nov 06, 2019 5.636 5.650 5.616 5.630 65,143 -0.01(-0.12%)
Nov 05, 2019 5.663 5.663 5.616 5.636 170,911 -0.03(-0.60%)
Nov 04, 2019 5.670 5.677 5.643 5.670 153,053 -0.01(-0.12%)
Nov 01, 2019 5.657 5.684 5.627 5.677 194,196 +0.01(+0.12%)
Oct 31, 2019 5.643 5.670 5.630 5.670 151,191 +0.03(+0.60%)
Oct 30, 2019 5.616 5.646 5.603 5.636 120,994 +0.02(+0.36%)
Oct 29, 2019 5.575 5.630 5.575 5.616 105,575 +0.04(+0.73%)
Oct 28, 2019 5.603 5.609 5.575 5.575 289,363 -0.03(-0.60%)
Oct 25, 2019 5.616 5.616 5.596 5.609 94,881 +0.00(+0.00%)
Oct 24, 2019 5.609 5.623 5.596 5.609 66,387 +0.01(+0.24%)
Oct 23, 2019 5.630 5.630 5.589 5.596 221,903 -0.03(-0.48%)
Oct 22, 2019 5.630 5.643 5.604 5.623 146,136 -0.01(-0.24%)
Oct 21, 2019 5.603 5.636 5.599 5.636 77,677 +0.03(+0.60%)
Oct 18, 2019 5.596 5.636 5.596 5.603 80,102 +0.01(+0.12%)
Oct 17, 2019 5.582 5.603 5.562 5.596 136,732 +0.01(+0.12%)
Oct 16, 2019 5.643 5.643 5.562 5.589 153,288 -0.03(-0.60%)
Oct 15, 2019 5.657 5.663 5.616 5.623 133,663 -0.03(-0.47%)
Oct 14, 2019 5.623 5.650 5.616 5.650 145,337 +0.03(+0.60%)
Oct 11, 2019 5.636 5.641 5.613 5.616 177,589 -0.02(-0.36%)
Oct 10, 2019 5.623 5.636 5.609 5.636 119,074 +0.02(+0.36%)
Oct 09, 2019 5.623 5.626 5.616 5.616 120,400 -0.01(-0.12%)
Oct 08, 2019 5.616 5.636 5.616 5.623 163,809 +0.01(+0.12%)
Oct 07, 2019 5.596 5.629 5.582 5.616 104,956 +0.01(+0.24%)
Oct 04, 2019 5.582 5.616 5.582 5.603 71,750 +0.01(+0.24%)
Oct 03, 2019 5.582 5.603 5.576 5.589 153,951 +0.03(+0.48%)
Oct 02, 2019 5.596 5.596 5.556 5.562 126,476 -0.03(-0.48%)
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.