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

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2020 5.529 5.536 5.487 5.501 295,112 -0.01(-0.13%)
Apr 29, 2020 5.459 5.526 5.446 5.508 92,596 +0.08(+1.42%)
Apr 28, 2020 5.417 5.578 5.417 5.431 174,475 +0.05(+0.91%)
Apr 27, 2020 5.424 5.445 5.382 5.382 312,722 -0.04(-0.78%)
Apr 24, 2020 5.424 5.438 5.410 5.424 129,954 +0.01(+0.13%)
Apr 23, 2020 5.431 5.431 5.398 5.417 784,129 +0.01(+0.13%)
Apr 22, 2020 5.389 5.417 5.382 5.410 216,791 +0.05(+0.92%)
Apr 21, 2020 5.353 5.410 5.297 5.361 269,520 -0.06(-1.17%)
Apr 20, 2020 5.353 5.431 5.339 5.424 295,118 +0.04(+0.78%)
Apr 17, 2020 5.445 5.445 5.382 5.382 193,009 -0.01(-0.13%)
Apr 16, 2020 5.361 5.409 5.283 5.389 220,923 +0.03(+0.52%)
Apr 15, 2020 5.241 5.381 5.241 5.361 117,368 -0.04(-0.65%)
Apr 14, 2020 5.353 5.481 5.353 5.396 105,136 +0.06(+1.12%)
Apr 13, 2020 5.378 5.399 5.245 5.336 172,575 -0.06(-1.16%)
Apr 09, 2020 5.371 5.503 5.371 5.399 353,976 +0.11(+2.11%)
Apr 08, 2020 5.203 5.336 5.189 5.287 361,449 +0.08(+1.61%)
Apr 07, 2020 5.189 5.231 5.175 5.203 341,959 +0.09(+1.77%)
Apr 06, 2020 5.029 5.175 5.015 5.113 360,778 +0.11(+2.23%)
Apr 03, 2020 5.001 5.015 4.966 5.001 570,606 -0.04(-0.83%)
Apr 02, 2020 4.938 5.064 4.938 5.043 535,525 +0.05(+0.98%)
Apr 01, 2020 5.085 5.088 4.945 4.994 481,745 -0.17(-3.24%)
Mar 31, 2020 5.092 5.196 5.050 5.162 765,983 +0.07(+1.37%)
Mar 30, 2020 4.848 5.099 4.848 5.092 265,558 +0.21(+4.29%)
Mar 27, 2020 4.827 5.001 4.827 4.883 274,263 -0.14(-2.78%)
Mar 26, 2020 5.043 5.043 4.952 5.022 264,036 +0.10(+2.13%)
Mar 25, 2020 4.659 5.015 4.597 4.917 418,485 +0.31(+6.66%)
Mar 24, 2020 4.450 4.687 4.450 4.611 547,948 +0.31(+7.31%)
Mar 23, 2020 4.248 4.387 4.248 4.297 1,203,683 -0.08(-1.75%)
Mar 20, 2020 4.276 4.844 4.276 4.373 336,772 +0.22(+5.38%)
Mar 19, 2020 3.955 4.276 3.829 4.150 635,119 +0.10(+2.59%)
Mar 18, 2020 4.694 4.729 3.997 4.046 994,368 -0.75(-15.70%)
Mar 17, 2020 4.736 4.834 4.694 4.799 455,791 +0.06(+1.33%)
Mar 16, 2020 4.342 4.867 4.342 4.736 301,816 -0.37(-7.31%)
Mar 13, 2020 4.943 5.116 4.938 5.109 368,397 +0.24(+4.82%)
Mar 12, 2020 5.185 5.185 4.784 4.874 791,354 -0.50(-9.27%)
Mar 11, 2020 5.538 5.552 5.320 5.372 225,555 -0.19(-3.48%)
Mar 10, 2020 5.503 5.566 5.448 5.566 225,208 +0.12(+2.29%)
Mar 09, 2020 5.593 5.593 5.324 5.441 332,996 -0.24(-4.26%)
Mar 06, 2020 5.649 5.731 5.621 5.683 252,251 -0.01(-0.24%)
Mar 05, 2020 5.738 5.767 5.697 5.697 173,673 -0.08(-1.44%)
Mar 04, 2020 5.725 5.780 5.725 5.780 124,550 +0.08(+1.33%)
Mar 03, 2020 5.780 5.794 5.669 5.704 343,491 -0.01(-0.12%)
Mar 02, 2020 5.586 5.757 5.572 5.711 269,362 +0.18(+3.25%)
Feb 28, 2020 5.718 5.718 5.469 5.531 519,401 -0.20(-3.50%)
Feb 27, 2020 5.787 5.787 5.697 5.731 177,914 -0.06(-1.07%)
Feb 26, 2020 5.745 5.821 5.745 5.794 264,450 +0.05(+0.84%)
Feb 25, 2020 5.918 5.918 5.718 5.745 393,761 -0.17(-2.81%)
Feb 24, 2020 5.891 5.918 5.887 5.911 268,850 -0.01(-0.23%)
Feb 21, 2020 5.904 5.932 5.904 5.925 308,950 +0.00(+0.00%)
Feb 20, 2020 5.911 5.925 5.911 5.925 91,622 +0.00(+0.00%)
Feb 19, 2020 5.911 5.925 5.904 5.925 101,725 +0.01(+0.23%)
Feb 18, 2020 5.884 5.911 5.877 5.911 227,600 +0.04(+0.71%)
Feb 14, 2020 5.877 5.897 5.863 5.870 197,371 -0.02(-0.35%)
Feb 13, 2020 5.884 5.904 5.877 5.890 190,493 +0.01(+0.12%)
Feb 12, 2020 5.877 5.884 5.870 5.884 180,653 -0.01(-0.12%)
Feb 11, 2020 5.897 5.897 5.870 5.890 130,602 -0.01(-0.12%)
Feb 10, 2020 5.863 5.897 5.856 5.897 295,733 +0.04(+0.70%)
Feb 07, 2020 5.856 5.863 5.849 5.856 120,170 -0.01(-0.12%)
Feb 06, 2020 5.863 5.863 5.849 5.863 193,921 +0.00(+0.00%)
Feb 05, 2020 5.863 5.863 5.856 5.863 145,483 +0.01(+0.12%)
Feb 04, 2020 5.870 5.870 5.842 5.856 191,147 -0.01(-0.12%)
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.