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

MFS Charter Income Trust (NY: MCR )

6.440 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2023 5.600 5.662 5.573 5.609 100,501 +0.04(+0.80%)
Apr 27, 2023 5.564 5.591 5.546 5.564 78,346 +0.02(+0.32%)
Apr 26, 2023 5.564 5.582 5.546 5.546 108,141 -0.04(-0.64%)
Apr 25, 2023 5.555 5.582 5.511 5.582 99,124 +0.01(+0.10%)
Apr 24, 2023 5.591 5.609 5.573 5.576 42,850 +0.01(+0.22%)
Apr 21, 2023 5.573 5.597 5.564 5.564 20,872 -0.02(-0.32%)
Apr 20, 2023 5.564 5.591 5.564 5.582 53,962 +0.00(+0.00%)
Apr 19, 2023 5.582 5.591 5.567 5.582 23,039 +0.00(+0.00%)
Apr 18, 2023 5.582 5.609 5.573 5.582 37,580 -0.00(-0.08%)
Apr 17, 2023 5.569 5.622 5.569 5.586 45,734 -0.01(-0.16%)
Apr 14, 2023 5.595 5.636 5.577 5.595 30,106 -0.02(-0.31%)
Apr 13, 2023 5.613 5.643 5.600 5.613 39,783 +0.02(+0.32%)
Apr 12, 2023 5.604 5.639 5.595 5.595 36,789 +0.00(+0.00%)
Apr 11, 2023 5.560 5.616 5.551 5.595 56,249 +0.03(+0.48%)
Apr 10, 2023 5.569 5.612 5.560 5.569 46,844 -0.02(-0.32%)
Apr 06, 2023 5.586 5.622 5.551 5.586 53,149 +0.01(+0.16%)
Apr 05, 2023 5.586 5.622 5.533 5.577 114,040 -0.02(-0.32%)
Apr 04, 2023 5.604 5.630 5.569 5.595 60,302 -0.01(-0.16%)
Apr 03, 2023 5.542 5.622 5.542 5.604 59,438 +0.04(+0.79%)
Mar 31, 2023 5.613 5.613 5.560 5.560 91,161 +0.02(+0.32%)
Mar 30, 2023 5.516 5.551 5.463 5.542 161,199 +0.03(+0.48%)
Mar 29, 2023 5.516 5.559 5.489 5.516 72,064 +0.04(+0.65%)
Mar 28, 2023 5.498 5.523 5.454 5.480 78,496 -0.05(-0.96%)
Mar 27, 2023 5.480 5.533 5.454 5.533 47,293 +0.04(+0.81%)
Mar 24, 2023 5.516 5.569 5.480 5.489 22,155 -0.02(-0.32%)
Mar 23, 2023 5.613 5.622 5.498 5.507 76,790 +0.00(+0.00%)
Mar 22, 2023 5.498 5.542 5.477 5.507 25,997 -0.01(-0.16%)
Mar 21, 2023 5.463 5.517 5.463 5.516 107,021 +0.06(+1.13%)
Mar 20, 2023 5.436 5.489 5.436 5.454 93,981 +0.02(+0.33%)
Mar 17, 2023 5.454 5.498 5.418 5.436 66,080 -0.04(-0.74%)
Mar 16, 2023 5.401 5.498 5.401 5.477 108,787 +0.03(+0.58%)
Mar 15, 2023 5.507 5.516 5.409 5.445 88,076 -0.10(-1.73%)
Mar 14, 2023 5.533 5.604 5.525 5.541 45,507 +0.06(+1.04%)
Mar 13, 2023 5.554 5.611 5.484 5.484 70,714 -0.12(-2.19%)
Mar 10, 2023 5.686 5.717 5.598 5.607 37,300 -0.07(-1.24%)
Mar 09, 2023 5.756 5.800 5.677 5.677 31,971 -0.09(-1.52%)
Mar 08, 2023 5.817 5.817 5.747 5.765 28,598 +0.00(+0.00%)
Mar 07, 2023 5.808 5.818 5.747 5.765 39,768 -0.03(-0.45%)
Mar 06, 2023 5.791 5.843 5.782 5.791 34,840 -0.01(-0.15%)
Mar 03, 2023 5.765 5.843 5.756 5.800 35,202 +0.02(+0.30%)
Mar 02, 2023 5.686 5.791 5.662 5.782 49,406 +0.06(+1.07%)
Mar 01, 2023 5.729 5.738 5.677 5.721 44,303 -0.02(-0.31%)
Feb 28, 2023 5.773 5.817 5.703 5.738 145,861 -0.01(-0.15%)
Feb 27, 2023 5.694 5.765 5.694 5.747 25,690 +0.05(+0.92%)
Feb 24, 2023 5.624 5.712 5.589 5.694 93,886 +0.02(+0.31%)
Feb 23, 2023 5.668 5.712 5.650 5.677 44,835 +0.04(+0.62%)
Feb 22, 2023 5.633 5.656 5.624 5.642 70,808 +0.04(+0.78%)
Feb 21, 2023 5.826 5.826 5.589 5.598 99,611 -0.19(-3.33%)
Feb 17, 2023 5.791 5.833 5.773 5.791 46,356 -0.04(-0.75%)
Feb 16, 2023 5.852 5.887 5.791 5.835 52,129 -0.03(-0.45%)
Feb 15, 2023 5.905 5.922 5.852 5.861 87,358 -0.08(-1.33%)
Feb 14, 2023 5.949 5.958 5.905 5.940 54,127 +0.01(+0.24%)
Feb 13, 2023 5.926 5.970 5.917 5.926 105,438 +0.00(+0.00%)
Feb 10, 2023 5.909 5.943 5.891 5.926 63,776 +0.03(+0.52%)
Feb 09, 2023 5.961 5.991 5.882 5.895 44,093 -0.04(-0.66%)
Feb 08, 2023 5.935 5.945 5.882 5.935 53,412 +0.01(+0.15%)
Feb 07, 2023 5.909 5.936 5.869 5.926 70,276 +0.07(+1.19%)
Feb 06, 2023 5.926 5.977 5.856 5.856 61,644 -0.05(-0.88%)
Feb 03, 2023 5.943 6.004 5.856 5.909 77,670 -0.07(-1.17%)
Feb 02, 2023 5.987 6.013 5.931 5.978 53,324 +0.06(+1.03%)
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.