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

MFS Charter Income Trust (NY: MCR )

6.230 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2022 6.485 6.534 52,132 +0.07(+1.01%)
Jan 28, 2022 6.485 6.498 6.428 6.469 85,792 -0.04(-0.63%)
Jan 27, 2022 6.412 6.567 6.412 6.510 113,443 +0.09(+1.40%)
Jan 26, 2022 6.379 6.461 6.357 6.420 80,188 +0.07(+1.03%)
Jan 25, 2022 6.330 6.387 6.310 6.355 245,824 +0.02(+0.39%)
Jan 24, 2022 6.412 6.412 6.167 6.330 169,847 -0.20(-3.00%)
Jan 21, 2022 6.648 6.665 6.518 6.526 75,581 -0.13(-1.96%)
Jan 20, 2022 6.697 6.754 6.657 6.657 57,149 -0.06(-0.95%)
Jan 19, 2022 6.681 6.720 6.657 6.720 65,291 +0.05(+0.71%)
Jan 18, 2022 6.787 6.787 6.657 6.673 117,882 -0.09(-1.26%)
Jan 14, 2022 6.758 0 -0.10(-1.42%)
Jan 13, 2022 6.815 6.855 6.815 6.855 50,725 +0.03(+0.48%)
Jan 12, 2022 6.815 6.831 6.815 6.823 76,137 +0.00(+0.00%)
Jan 11, 2022 6.831 6.831 6.798 6.823 65,889 +0.03(+0.48%)
Jan 10, 2022 6.782 6.812 6.782 6.790 53,090 -0.01(-0.12%)
Jan 07, 2022 6.847 6.863 6.791 6.798 91,803 -0.02(-0.24%)
Jan 06, 2022 6.839 6.874 6.807 6.815 91,077 -0.02(-0.36%)
Jan 05, 2022 6.880 6.920 6.831 6.839 116,719 -0.03(-0.47%)
Jan 04, 2022 6.896 6.936 6.871 6.871 72,679 -0.04(-0.59%)
Jan 03, 2022 6.904 7.004 6.904 6.912 88,958 +0.01(+0.12%)
Dec 31, 2021 7.042 7.050 6.904 6.904 49,665 -0.11(-1.50%)
Dec 30, 2021 7.025 7.025 6.969 7.009 54,731 -0.01(-0.12%)
Dec 29, 2021 6.961 7.025 6.948 7.017 114,923 +0.06(+0.81%)
Dec 28, 2021 7.025 7.025 6.936 6.961 57,439 -0.06(-0.92%)
Dec 27, 2021 6.928 7.025 6.871 7.025 159,321 +0.11(+1.64%)
Dec 23, 2021 6.847 6.920 6.828 6.912 109,206 +0.10(+1.50%)
Dec 22, 2021 6.798 6.880 6.798 6.809 87,908 +0.00(+0.04%)
Dec 21, 2021 6.782 6.863 6.758 6.807 56,130 +0.02(+0.36%)
Dec 20, 2021 6.807 6.830 6.774 6.782 44,576 -0.06(-0.83%)
Dec 17, 2021 6.863 6.933 6.798 6.839 63,699 -0.06(-0.82%)
Dec 16, 2021 6.855 6.944 6.839 6.896 111,420 +0.02(+0.24%)
Dec 15, 2021 6.774 6.928 6.742 6.880 79,147 +0.08(+1.19%)
Dec 14, 2021 6.742 6.798 6.718 6.798 60,275 +0.04(+0.55%)
Dec 13, 2021 6.793 6.822 6.777 6.761 82,812 -0.07(-1.06%)
Dec 10, 2021 6.906 6.906 6.826 6.834 55,210 -0.03(-0.47%)
Dec 09, 2021 6.850 6.882 6.826 6.866 40,029 +0.01(+0.12%)
Dec 08, 2021 6.882 6.882 6.826 6.858 53,902 -0.02(-0.35%)
Dec 07, 2021 6.842 6.882 6.761 6.882 124,904 +0.04(+0.59%)
Dec 06, 2021 6.729 6.842 6.697 6.842 128,773 +0.13(+1.92%)
Dec 03, 2021 6.753 6.753 6.689 6.713 87,205 -0.03(-0.48%)
Dec 02, 2021 6.769 6.785 6.729 6.745 84,478 -0.01(-0.12%)
Dec 01, 2021 6.801 6.835 6.753 6.753 95,365 -0.04(-0.59%)
Nov 30, 2021 6.842 6.842 6.761 6.793 91,061 -0.02(-0.35%)
Nov 29, 2021 6.850 6.850 6.769 6.818 27,829 +0.00(+0.00%)
Nov 26, 2021 6.769 6.818 6.705 6.818 78,138 +0.04(+0.59%)
Nov 24, 2021 6.866 6.866 6.769 6.777 82,711 -0.06(-0.94%)
Nov 23, 2021 6.809 6.850 6.784 6.842 97,748 +0.01(+0.12%)
Nov 22, 2021 6.842 6.842 6.798 6.834 34,779 -0.01(-0.12%)
Nov 19, 2021 6.882 6.882 6.826 6.842 70,526 -0.02(-0.35%)
Nov 18, 2021 6.882 6.874 6.825 6.866 86,092 +0.00(+0.00%)
Nov 17, 2021 6.866 6.882 6.866 6.866 75,128 -0.02(-0.35%)
Nov 16, 2021 6.882 6.890 6.882 6.890 46,501 +0.01(+0.19%)
Nov 15, 2021 6.885 6.893 6.869 6.877 61,487 -0.01(-0.12%)
Nov 12, 2021 6.885 6.917 6.877 6.885 45,725 -0.01(-0.12%)
Nov 11, 2021 6.885 6.917 6.877 6.893 78,825 -0.01(-0.12%)
Nov 10, 2021 6.909 6.901 103,632 +0.00(+0.00%)
Nov 09, 2021 6.893 6.917 6.889 6.901 74,944 +0.01(+0.12%)
Nov 08, 2021 6.901 6.909 6.885 6.893 65,244 +0.02(+0.23%)
Nov 05, 2021 6.893 6.893 6.877 6.877 98,530 -0.01(-0.12%)
Nov 04, 2021 6.917 6.917 6.879 6.885 88,013 -0.03(-0.46%)
Nov 03, 2021 6.893 6.924 6.885 6.917 95,284 +0.02(+0.35%)
Nov 02, 2021 6.949 6.957 6.885 6.893 82,451 -0.05(-0.69%)
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.