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

MFS Charter Income Trust (NY: MCR )

6.260 +0.040 (+0.64%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 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 (%)
May 31, 2019 5.188 5.201 5.156 5.169 265,088 -0.01(-0.13%)
May 30, 2019 5.162 5.195 5.156 5.175 132,066 +0.03(+0.51%)
May 29, 2019 5.156 5.195 5.149 5.149 171,498 -0.03(-0.50%)
May 28, 2019 5.175 5.182 5.162 5.175 82,583 +0.00(+0.00%)
May 24, 2019 5.169 5.175 5.156 5.175 52,098 +0.01(+0.13%)
May 23, 2019 5.175 5.182 5.162 5.169 74,577 +0.01(+0.13%)
May 22, 2019 5.156 5.195 5.143 5.162 141,712 +0.01(+0.13%)
May 21, 2019 5.162 5.169 5.136 5.156 53,151 +0.01(+0.25%)
May 20, 2019 5.130 5.175 5.103 5.143 137,921 +0.01(+0.13%)
May 17, 2019 5.116 5.156 5.116 5.136 119,213 +0.00(+0.00%)
May 16, 2019 5.116 5.143 5.103 5.136 135,006 +0.01(+0.25%)
May 15, 2019 5.103 5.130 5.077 5.123 114,119 +0.01(+0.26%)
May 14, 2019 5.110 5.110 5.084 5.110 70,430 +0.01(+0.24%)
May 13, 2019 5.098 5.109 5.076 5.098 87,823 -0.01(-0.25%)
May 10, 2019 5.124 5.137 5.098 5.111 86,608 -0.01(-0.25%)
May 09, 2019 5.130 5.140 5.098 5.124 130,877 -0.01(-0.25%)
May 08, 2019 5.117 5.156 5.117 5.137 147,067 +0.01(+0.13%)
May 07, 2019 5.163 5.169 5.124 5.130 224,107 -0.03(-0.63%)
May 06, 2019 5.150 5.175 5.150 5.163 91,639 +0.01(+0.25%)
May 03, 2019 5.182 5.182 5.150 5.150 71,787 +0.00(+0.00%)
May 02, 2019 5.150 5.169 5.143 5.150 137,844 +0.01(+0.13%)
May 01, 2019 5.143 5.150 5.065 5.143 340,607 +0.04(+0.76%)
Apr 30, 2019 5.078 5.113 5.068 5.104 240,417 +0.03(+0.64%)
Apr 29, 2019 5.078 5.104 5.059 5.072 109,271 +0.00(+0.00%)
Apr 26, 2019 5.065 5.091 5.065 5.072 229,566 +0.00(+0.00%)
Apr 25, 2019 5.104 5.111 5.065 5.072 120,083 -0.01(-0.13%)
Apr 24, 2019 5.091 5.124 5.078 5.078 170,812 -0.02(-0.38%)
Apr 23, 2019 5.085 5.098 5.074 5.098 97,351 +0.02(+0.38%)
Apr 22, 2019 5.072 5.104 5.072 5.078 97,495 +0.01(+0.26%)
Apr 18, 2019 5.072 5.078 5.065 5.065 133,386 -0.01(-0.26%)
Apr 17, 2019 5.091 5.101 5.072 5.078 106,020 +0.00(+0.00%)
Apr 16, 2019 5.098 5.110 5.078 5.078 158,372 -0.02(-0.40%)
Apr 15, 2019 5.086 5.105 5.080 5.099 124,912 +0.01(+0.25%)
Apr 12, 2019 5.099 5.105 5.080 5.086 196,269 -0.02(-0.38%)
Apr 11, 2019 5.105 5.105 5.099 5.105 67,328 +0.01(+0.13%)
Apr 10, 2019 5.093 5.105 5.086 5.099 54,661 +0.01(+0.13%)
Apr 09, 2019 5.093 5.099 5.080 5.093 436,297 +0.00(+0.00%)
Apr 08, 2019 5.086 5.101 5.086 5.093 171,401 +0.01(+0.13%)
Apr 05, 2019 5.105 5.112 5.086 5.086 92,691 -0.03(-0.50%)
Apr 04, 2019 5.086 5.112 5.086 5.112 162,708 +0.02(+0.38%)
Apr 03, 2019 5.093 5.099 5.093 5.093 31,432 -0.01(-0.13%)
Apr 02, 2019 5.086 5.099 5.086 5.099 73,741 +0.01(+0.13%)
Apr 01, 2019 5.080 5.099 5.080 5.093 145,023 +0.01(+0.25%)
Mar 29, 2019 5.086 5.093 5.073 5.080 123,018 +0.00(+0.00%)
Mar 28, 2019 5.054 5.105 5.054 5.080 201,493 +0.03(+0.51%)
Mar 27, 2019 5.060 5.067 5.047 5.054 284,541 +0.01(+0.26%)
Mar 26, 2019 5.035 5.054 5.031 5.041 148,808 +0.01(+0.13%)
Mar 25, 2019 5.028 5.035 5.015 5.035 47,717 +0.00(+0.00%)
Mar 22, 2019 4.990 5.054 4.990 5.035 158,788 +0.03(+0.64%)
Mar 21, 2019 4.996 5.015 4.983 5.002 101,943 +0.01(+0.26%)
Mar 20, 2019 4.983 5.002 4.983 4.990 188,513 +0.01(+0.26%)
Mar 19, 2019 4.990 4.996 4.970 4.977 156,774 -0.02(-0.39%)
Mar 18, 2019 4.977 5.002 4.964 4.996 199,483 +0.02(+0.39%)
Mar 15, 2019 4.970 4.983 4.957 4.977 58,632 +0.01(+0.13%)
Mar 14, 2019 5.002 5.008 4.964 4.970 204,123 -0.03(-0.64%)
Mar 13, 2019 5.002 5.015 4.996 5.002 121,270 +0.00(+0.00%)
Mar 12, 2019 4.970 5.009 4.970 5.002 101,632 +0.03(+0.62%)
Mar 11, 2019 4.984 4.984 4.953 4.972 91,553 +0.00(+0.00%)
Mar 08, 2019 4.965 4.981 4.965 4.972 171,101 -0.02(-0.38%)
Mar 07, 2019 4.984 4.991 4.984 4.991 245,018 -0.01(-0.13%)
Mar 06, 2019 5.010 5.010 4.984 4.997 224,896 +0.01(+0.26%)
Mar 05, 2019 4.959 4.984 4.953 4.984 175,941 +0.03(+0.51%)
Mar 04, 2019 4.953 4.959 4.946 4.959 109,099 +0.01(+0.26%)
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.