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 (%)
Mar 31, 2020 5.129 5.234 5.086 5.199 760,477 +0.07(+1.37%)
Mar 30, 2020 4.883 5.136 4.883 5.129 263,649 +0.21(+4.29%)
Mar 27, 2020 4.862 5.037 4.862 4.918 272,292 -0.14(-2.78%)
Mar 26, 2020 5.079 5.079 4.988 5.058 262,138 +0.11(+2.13%)
Mar 25, 2020 4.693 5.051 4.630 4.953 415,477 +0.31(+6.66%)
Mar 24, 2020 4.482 4.721 4.482 4.644 544,010 +0.32(+7.30%)
Mar 23, 2020 4.279 4.419 4.279 4.328 1,195,031 -0.08(-1.75%)
Mar 20, 2020 4.307 4.879 4.307 4.405 334,352 +0.22(+5.38%)
Mar 19, 2020 3.983 4.307 3.857 4.180 630,554 +0.11(+2.59%)
Mar 18, 2020 4.728 4.763 4.026 4.075 987,221 -0.76(-15.70%)
Mar 17, 2020 4.770 4.869 4.728 4.834 452,515 +0.06(+1.33%)
Mar 16, 2020 4.373 4.902 4.373 4.770 299,647 -0.38(-7.31%)
Mar 13, 2020 4.979 5.153 4.974 5.146 365,749 +0.24(+4.82%)
Mar 12, 2020 5.223 5.223 4.819 4.909 785,666 -0.50(-9.27%)
Mar 11, 2020 5.578 5.592 5.359 5.411 223,934 -0.19(-3.48%)
Mar 10, 2020 5.543 5.606 5.487 5.606 223,589 +0.13(+2.29%)
Mar 09, 2020 5.634 5.634 5.362 5.481 330,603 -0.24(-4.26%)
Mar 06, 2020 5.689 5.773 5.662 5.724 250,438 -0.01(-0.24%)
Mar 05, 2020 5.780 5.808 5.738 5.738 172,424 -0.08(-1.44%)
Mar 04, 2020 5.766 5.822 5.766 5.822 123,655 +0.08(+1.33%)
Mar 03, 2020 5.822 5.836 5.710 5.745 341,022 -0.01(-0.12%)
Mar 02, 2020 5.627 5.798 5.613 5.752 267,426 +0.18(+3.25%)
Feb 28, 2020 5.759 5.759 5.508 5.571 515,667 -0.20(-3.50%)
Feb 27, 2020 5.829 5.829 5.738 5.773 176,635 -0.06(-1.07%)
Feb 26, 2020 5.787 5.864 5.787 5.836 262,549 +0.05(+0.84%)
Feb 25, 2020 5.961 5.961 5.759 5.787 390,931 -0.17(-2.81%)
Feb 24, 2020 5.933 5.961 5.929 5.954 266,918 -0.01(-0.23%)
Feb 21, 2020 5.947 5.975 5.947 5.968 306,729 +0.00(+0.00%)
Feb 20, 2020 5.954 5.968 5.954 5.968 90,963 +0.00(+0.00%)
Feb 19, 2020 5.954 5.968 5.947 5.968 100,993 +0.01(+0.23%)
Feb 18, 2020 5.926 5.954 5.919 5.954 225,964 +0.04(+0.71%)
Feb 14, 2020 5.919 5.940 5.905 5.912 195,952 -0.02(-0.35%)
Feb 13, 2020 5.926 5.947 5.919 5.933 189,123 +0.01(+0.12%)
Feb 12, 2020 5.919 5.926 5.912 5.926 179,355 -0.01(-0.12%)
Feb 11, 2020 5.940 5.940 5.912 5.933 129,664 -0.01(-0.12%)
Feb 10, 2020 5.905 5.940 5.898 5.940 293,607 +0.04(+0.70%)
Feb 07, 2020 5.898 5.905 5.892 5.898 119,306 -0.01(-0.12%)
Feb 06, 2020 5.905 5.905 5.892 5.905 192,528 +0.00(+0.00%)
Feb 05, 2020 5.905 5.905 5.898 5.905 144,437 +0.01(+0.12%)
Feb 04, 2020 5.912 5.912 5.885 5.898 189,773 -0.01(-0.12%)
Feb 03, 2020 5.885 5.912 5.878 5.905 343,188 +0.02(+0.35%)
Jan 31, 2020 5.864 5.885 5.850 5.885 186,263 +0.03(+0.47%)
Jan 30, 2020 5.857 5.864 5.836 5.857 91,660 -0.01(-0.12%)
Jan 29, 2020 5.850 5.871 5.850 5.864 116,165 +0.01(+0.12%)
Jan 28, 2020 5.815 5.864 5.815 5.857 145,142 +0.04(+0.71%)
Jan 27, 2020 5.878 5.878 5.815 5.815 134,890 -0.06(-1.06%)
Jan 24, 2020 5.878 5.885 5.871 5.878 246,278 +0.00(+0.00%)
Jan 23, 2020 5.905 5.905 5.878 5.878 162,723 -0.02(-0.35%)
Jan 22, 2020 5.871 5.919 5.871 5.898 280,242 +0.03(+0.59%)
Jan 21, 2020 5.843 5.885 5.836 5.864 149,252 +0.03(+0.47%)
Jan 17, 2020 5.850 5.857 5.836 5.836 306,004 -0.02(-0.35%)
Jan 16, 2020 5.843 5.864 5.829 5.857 138,785 +0.02(+0.36%)
Jan 15, 2020 5.815 5.836 5.815 5.836 153,230 +0.02(+0.36%)
Jan 14, 2020 5.822 5.843 5.809 5.815 439,123 +0.02(+0.36%)
Jan 13, 2020 5.802 5.802 5.788 5.795 131,773 +0.01(+0.12%)
Jan 10, 2020 5.802 5.802 5.781 5.788 58,549 -0.01(-0.12%)
Jan 09, 2020 5.788 5.802 5.775 5.795 107,968 +0.01(+0.12%)
Jan 08, 2020 5.774 5.795 5.774 5.788 141,668 +0.00(+0.00%)
Jan 07, 2020 5.781 5.802 5.761 5.788 125,022 +0.00(+0.00%)
Jan 06, 2020 5.809 5.815 5.781 5.788 82,450 -0.03(-0.59%)
Jan 03, 2020 5.795 5.822 5.793 5.822 100,786 +0.03(+0.47%)
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.