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, 2022 6.043 6.117 6.030 6.076 165,750 +0.06(+0.96%)
Mar 30, 2022 6.018 6.051 5.993 6.018 108,533 +0.02(+0.28%)
Mar 29, 2022 5.886 6.002 5.886 6.002 111,529 +0.12(+2.11%)
Mar 28, 2022 5.877 5.910 5.869 5.877 65,841 -0.01(-0.14%)
Mar 25, 2022 5.902 5.927 5.877 5.886 125,776 -0.02(-0.28%)
Mar 24, 2022 5.919 5.935 5.879 5.902 52,832 -0.02(-0.28%)
Mar 23, 2022 5.902 5.935 5.891 5.919 64,771 +0.00(+0.00%)
Mar 22, 2022 5.927 5.927 5.888 5.919 125,391 +0.03(+0.56%)
Mar 21, 2022 5.894 5.919 5.869 5.886 70,102 -0.02(-0.28%)
Mar 18, 2022 5.869 5.960 5.869 5.902 104,770 +0.03(+0.56%)
Mar 17, 2022 5.853 5.874 5.828 5.869 127,852 +0.03(+0.57%)
Mar 16, 2022 5.778 5.853 5.778 5.836 85,992 +0.07(+1.29%)
Mar 15, 2022 5.753 5.812 5.695 5.761 201,950 +0.00(+0.04%)
Mar 14, 2022 5.882 5.891 5.751 5.759 121,571 -0.12(-2.03%)
Mar 11, 2022 5.874 5.902 5.874 5.878 44,016 +0.00(+0.07%)
Mar 10, 2022 5.932 5.948 5.871 5.874 153,840 -0.07(-1.24%)
Mar 09, 2022 5.948 5.989 5.948 5.948 113,682 +0.00(+0.00%)
Mar 08, 2022 5.956 6.005 5.932 5.948 69,843 -0.02(-0.28%)
Mar 07, 2022 6.047 6.075 5.964 5.964 57,998 -0.12(-1.89%)
Mar 04, 2022 6.162 6.162 6.071 6.079 82,256 -0.05(-0.80%)
Mar 03, 2022 6.112 6.153 6.096 6.129 83,672 +0.03(+0.54%)
Mar 02, 2022 6.096 6.162 6.022 6.096 130,106 -0.01(-0.13%)
Mar 01, 2022 6.079 6.145 6.055 6.104 108,898 +0.02(+0.41%)
Feb 28, 2022 6.038 6.096 5.964 6.079 106,417 +0.05(+0.82%)
Feb 25, 2022 6.014 6.063 6.022 6.030 70,427 +0.04(+0.69%)
Feb 24, 2022 5.956 6.006 5.907 5.989 136,062 -0.02(-0.41%)
Feb 23, 2022 6.006 6.038 5.981 6.014 95,404 +0.00(+0.08%)
Feb 22, 2022 6.129 6.129 6.009 6.009 153,705 -0.13(-2.08%)
Feb 18, 2022 6.137 0 +0.03(+0.54%)
Feb 17, 2022 6.112 6.112 6.079 6.104 101,993 +0.01(+0.13%)
Feb 16, 2022 6.063 6.129 6.063 6.096 84,408 +0.02(+0.27%)
Feb 15, 2022 6.112 6.145 6.063 6.079 172,263 -0.01(-0.21%)
Feb 14, 2022 6.222 6.222 6.084 6.092 173,325 -0.15(-2.35%)
Feb 11, 2022 6.320 6.328 6.214 6.239 66,743 -0.03(-0.52%)
Feb 10, 2022 6.426 6.459 6.271 6.271 106,023 -0.16(-2.41%)
Feb 09, 2022 6.410 6.459 6.394 6.426 58,302 +0.02(+0.38%)
Feb 08, 2022 6.337 6.435 6.337 6.402 49,094 +0.02(+0.38%)
Feb 07, 2022 6.524 6.538 6.337 6.377 131,990 -0.17(-2.62%)
Feb 04, 2022 6.532 6.562 6.475 6.549 72,708 -0.01(-0.12%)
Feb 03, 2022 6.622 6.549 6.557 74,313 -0.12(-1.83%)
Feb 02, 2022 6.712 6.712 6.630 6.679 35,553 -0.04(-0.61%)
Feb 01, 2022 6.532 6.753 6.516 6.720 84,814 +0.19(+2.87%)
Jan 31, 2022 6.483 6.532 52,146 +0.07(+1.01%)
Jan 28, 2022 6.483 6.496 6.426 6.467 85,815 -0.04(-0.63%)
Jan 27, 2022 6.410 6.565 6.410 6.508 113,474 +0.09(+1.40%)
Jan 26, 2022 6.377 6.459 6.356 6.418 80,210 +0.07(+1.03%)
Jan 25, 2022 6.329 6.386 6.308 6.353 245,892 +0.02(+0.39%)
Jan 24, 2022 6.410 6.410 6.165 6.329 169,893 -0.20(-3.00%)
Jan 21, 2022 6.647 6.663 6.516 6.524 75,602 -0.13(-1.96%)
Jan 20, 2022 6.695 6.753 6.655 6.655 57,165 -0.06(-0.95%)
Jan 19, 2022 6.679 6.719 6.655 6.719 65,309 +0.05(+0.71%)
Jan 18, 2022 6.785 6.785 6.655 6.671 117,914 -0.09(-1.26%)
Jan 14, 2022 6.756 0 -0.10(-1.42%)
Jan 13, 2022 6.813 6.853 6.813 6.853 50,739 +0.03(+0.48%)
Jan 12, 2022 6.813 6.829 6.813 6.821 76,158 +0.00(+0.00%)
Jan 11, 2022 6.829 6.829 6.797 6.821 65,907 +0.03(+0.48%)
Jan 10, 2022 6.780 6.810 6.780 6.789 53,105 -0.01(-0.12%)
Jan 07, 2022 6.845 6.861 6.789 6.797 91,828 -0.02(-0.24%)
Jan 06, 2022 6.837 6.872 6.805 6.813 91,102 -0.02(-0.36%)
Jan 05, 2022 6.878 6.918 6.829 6.837 116,751 -0.03(-0.47%)
Jan 04, 2022 6.894 6.934 6.870 6.870 72,699 -0.04(-0.59%)
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.