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 +0.031 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 29, 2022 5.663 5.663 5.626 5.626 93,500 -0.04(-0.66%)
Apr 28, 2022 5.630 5.672 5.630 5.663 78,200 +0.03(+0.59%)
Apr 27, 2022 5.672 5.680 5.630 5.630 102,587 -0.01(-0.15%)
Apr 26, 2022 5.672 5.688 5.630 5.639 170,779 -0.03(-0.57%)
Apr 25, 2022 5.647 5.672 5.605 5.671 156,024 +0.02(+0.28%)
Apr 22, 2022 5.630 5.655 5.622 5.655 139,032 +0.02(+0.44%)
Apr 21, 2022 5.663 5.697 5.630 5.630 131,903 -0.02(-0.44%)
Apr 20, 2022 5.647 5.721 5.647 5.655 544,608 -0.05(-0.87%)
Apr 19, 2022 5.680 5.746 5.680 5.705 135,806 +0.01(+0.17%)
Apr 18, 2022 5.662 5.712 5.662 5.695 89,473 -0.02(-0.43%)
Apr 14, 2022 5.753 5.786 5.720 5.720 88,956 -0.03(-0.57%)
Apr 13, 2022 5.753 5.761 5.662 5.753 387,772 -0.03(-0.57%)
Apr 12, 2022 5.778 5.868 5.769 5.786 206,443 +0.01(+0.14%)
Apr 11, 2022 5.778 5.819 5.778 5.778 66,433 -0.06(-1.06%)
Apr 08, 2022 5.819 5.843 5.802 5.839 63,009 +0.01(+0.21%)
Apr 07, 2022 5.967 5.975 5.810 5.827 245,097 -0.16(-2.74%)
Apr 06, 2022 5.991 6.024 5.958 5.991 72,195 -0.03(-0.55%)
Apr 05, 2022 6.131 6.197 6.016 6.024 262,290 -0.16(-2.53%)
Apr 04, 2022 6.164 6.188 6.115 6.180 76,844 +0.06(+0.94%)
Apr 01, 2022 6.057 6.131 6.028 6.123 79,232 +0.09(+1.50%)
Mar 31, 2022 5.999 6.073 5.987 6.032 166,950 +0.06(+0.96%)
Mar 30, 2022 5.975 6.008 5.950 5.975 109,318 +0.02(+0.28%)
Mar 29, 2022 5.843 5.958 5.843 5.958 112,336 +0.12(+2.11%)
Mar 28, 2022 5.835 5.868 5.827 5.835 66,318 -0.01(-0.14%)
Mar 25, 2022 5.860 5.884 5.835 5.843 126,687 -0.02(-0.28%)
Mar 24, 2022 5.876 5.892 5.837 5.860 53,214 -0.02(-0.28%)
Mar 23, 2022 5.860 5.893 5.849 5.876 65,239 +0.00(+0.00%)
Mar 22, 2022 5.884 5.884 5.846 5.876 126,299 +0.03(+0.56%)
Mar 21, 2022 5.852 5.876 5.827 5.843 70,609 -0.02(-0.28%)
Mar 18, 2022 5.827 5.917 5.827 5.860 105,528 +0.03(+0.56%)
Mar 17, 2022 5.810 5.832 5.786 5.827 128,777 +0.03(+0.57%)
Mar 16, 2022 5.736 5.810 5.736 5.794 86,615 +0.07(+1.29%)
Mar 15, 2022 5.712 5.770 5.654 5.720 203,412 +0.00(+0.04%)
Mar 14, 2022 5.840 5.848 5.710 5.718 122,451 -0.12(-2.03%)
Mar 11, 2022 5.832 5.860 5.832 5.836 44,335 +0.00(+0.07%)
Mar 10, 2022 5.889 5.905 5.828 5.832 154,954 -0.07(-1.24%)
Mar 09, 2022 5.905 5.946 5.905 5.905 114,505 +0.00(+0.00%)
Mar 08, 2022 5.913 5.962 5.889 5.905 70,349 -0.02(-0.28%)
Mar 07, 2022 6.003 6.031 5.922 5.922 58,418 -0.11(-1.89%)
Mar 04, 2022 6.117 6.117 6.028 6.036 82,852 -0.05(-0.80%)
Mar 03, 2022 6.068 6.109 6.052 6.085 84,278 +0.03(+0.54%)
Mar 02, 2022 6.052 6.117 5.979 6.052 131,048 -0.01(-0.13%)
Mar 01, 2022 6.036 6.101 6.011 6.060 109,687 +0.02(+0.41%)
Feb 28, 2022 5.995 6.052 5.922 6.036 107,187 +0.05(+0.82%)
Feb 25, 2022 5.971 6.019 5.979 5.987 70,937 +0.04(+0.69%)
Feb 24, 2022 5.913 5.962 5.864 5.946 137,047 -0.02(-0.41%)
Feb 23, 2022 5.962 5.995 5.938 5.971 96,095 +0.00(+0.08%)
Feb 22, 2022 6.085 6.085 5.966 5.966 154,818 -0.13(-2.08%)
Feb 18, 2022 6.093 0 +0.03(+0.54%)
Feb 17, 2022 6.068 6.068 6.036 6.060 102,732 +0.01(+0.13%)
Feb 16, 2022 6.019 6.085 6.019 6.052 85,019 +0.02(+0.27%)
Feb 15, 2022 6.068 6.101 6.019 6.036 173,510 -0.01(-0.21%)
Feb 14, 2022 6.178 6.178 6.040 6.048 174,580 -0.15(-2.35%)
Feb 11, 2022 6.275 6.283 6.170 6.194 67,226 -0.03(-0.52%)
Feb 10, 2022 6.380 6.413 6.226 6.226 106,790 -0.15(-2.41%)
Feb 09, 2022 6.364 6.413 6.348 6.380 58,724 +0.02(+0.38%)
Feb 08, 2022 6.291 6.388 6.291 6.356 49,449 +0.02(+0.38%)
Feb 07, 2022 6.477 6.491 6.291 6.332 132,946 -0.17(-2.62%)
Feb 04, 2022 6.485 6.514 6.429 6.502 73,235 -0.01(-0.12%)
Feb 03, 2022 6.574 6.502 6.510 74,851 -0.12(-1.83%)
Feb 02, 2022 6.664 6.664 6.583 6.631 35,811 -0.04(-0.61%)
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.