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 (%)
Dec 31, 2019 5.781 5.802 5.767 5.781 155,841 -0.01(-0.12%)
Dec 30, 2019 5.754 5.788 5.754 5.788 118,169 +0.03(+0.60%)
Dec 27, 2019 5.774 5.781 5.754 5.754 104,865 -0.02(-0.36%)
Dec 26, 2019 5.761 5.775 5.754 5.774 67,352 +0.01(+0.12%)
Dec 24, 2019 5.767 5.767 5.747 5.767 58,112 +0.01(+0.12%)
Dec 23, 2019 5.761 5.761 5.740 5.761 110,427 -0.01(-0.12%)
Dec 20, 2019 5.747 5.767 5.719 5.767 99,184 +0.02(+0.36%)
Dec 19, 2019 5.719 5.747 5.719 5.747 123,353 +0.03(+0.48%)
Dec 18, 2019 5.733 5.740 5.706 5.719 110,736 -0.02(-0.36%)
Dec 17, 2019 5.719 5.747 5.699 5.740 148,538 +0.02(+0.36%)
Dec 16, 2019 5.699 5.720 5.699 5.720 88,572 +0.03(+0.60%)
Dec 13, 2019 5.713 5.713 5.686 5.686 86,546 -0.03(-0.48%)
Dec 12, 2019 5.706 5.713 5.699 5.713 110,506 +0.01(+0.24%)
Dec 11, 2019 5.699 5.706 5.672 5.699 141,065 +0.00(+0.00%)
Dec 10, 2019 5.692 5.699 5.672 5.699 118,333 +0.02(+0.36%)
Dec 09, 2019 5.665 5.692 5.651 5.679 62,047 +0.03(+0.48%)
Dec 06, 2019 5.658 5.672 5.651 5.651 136,273 -0.01(-0.24%)
Dec 05, 2019 5.672 5.672 5.645 5.665 162,541 +0.01(+0.12%)
Dec 04, 2019 5.651 5.672 5.651 5.658 116,162 -0.01(-0.12%)
Dec 03, 2019 5.658 5.665 5.638 5.665 137,854 +0.01(+0.24%)
Dec 02, 2019 5.658 5.672 5.651 5.651 214,955 -0.02(-0.36%)
Nov 29, 2019 5.665 5.679 5.652 5.672 94,760 +0.01(+0.12%)
Nov 27, 2019 5.665 5.665 5.645 5.665 133,486 +0.00(+0.00%)
Nov 26, 2019 5.665 5.665 5.638 5.665 105,992 +0.01(+0.12%)
Nov 25, 2019 5.645 5.658 5.624 5.658 135,851 +0.00(+0.00%)
Nov 22, 2019 5.665 5.665 5.638 5.658 98,868 +0.00(+0.00%)
Nov 21, 2019 5.672 5.679 5.638 5.658 150,811 -0.02(-0.36%)
Nov 20, 2019 5.638 5.679 5.631 5.679 87,929 +0.03(+0.60%)
Nov 19, 2019 5.658 5.658 5.624 5.645 76,125 -0.01(-0.12%)
Nov 18, 2019 5.651 5.651 5.631 5.651 91,078 +0.01(+0.12%)
Nov 15, 2019 5.651 5.658 5.636 5.645 107,376 -0.01(-0.12%)
Nov 14, 2019 5.631 5.651 5.604 5.651 134,639 +0.02(+0.36%)
Nov 13, 2019 5.597 5.645 5.597 5.631 208,360 +0.01(+0.12%)
Nov 12, 2019 5.672 5.679 5.624 5.624 136,564 -0.03(-0.48%)
Nov 11, 2019 5.631 5.651 5.618 5.651 224,869 +0.02(+0.36%)
Nov 08, 2019 5.618 5.645 5.618 5.631 96,924 +0.01(+0.24%)
Nov 07, 2019 5.631 5.641 5.618 5.618 135,290 -0.01(-0.24%)
Nov 06, 2019 5.638 5.651 5.618 5.631 65,125 -0.01(-0.12%)
Nov 05, 2019 5.665 5.665 5.618 5.638 170,864 -0.03(-0.60%)
Nov 04, 2019 5.672 5.678 5.645 5.672 153,011 -0.01(-0.12%)
Nov 01, 2019 5.658 5.685 5.628 5.678 194,143 +0.01(+0.12%)
Oct 31, 2019 5.645 5.672 5.631 5.672 151,149 +0.03(+0.60%)
Oct 30, 2019 5.618 5.648 5.604 5.638 120,961 +0.02(+0.36%)
Oct 29, 2019 5.577 5.631 5.577 5.618 105,546 +0.04(+0.73%)
Oct 28, 2019 5.604 5.611 5.577 5.577 289,284 -0.03(-0.60%)
Oct 25, 2019 5.618 5.618 5.597 5.611 94,855 +0.00(+0.00%)
Oct 24, 2019 5.611 5.624 5.597 5.611 66,369 +0.01(+0.24%)
Oct 23, 2019 5.631 5.631 5.591 5.597 221,842 -0.03(-0.48%)
Oct 22, 2019 5.631 5.645 5.605 5.624 146,096 -0.01(-0.24%)
Oct 21, 2019 5.604 5.638 5.601 5.638 77,656 +0.03(+0.60%)
Oct 18, 2019 5.597 5.638 5.597 5.604 80,080 +0.01(+0.12%)
Oct 17, 2019 5.584 5.604 5.563 5.597 136,695 +0.01(+0.12%)
Oct 16, 2019 5.645 5.645 5.563 5.591 153,246 -0.03(-0.60%)
Oct 15, 2019 5.658 5.665 5.618 5.624 133,626 -0.03(-0.47%)
Oct 14, 2019 5.624 5.651 5.618 5.651 145,297 +0.03(+0.60%)
Oct 11, 2019 5.638 5.642 5.614 5.618 177,540 -0.02(-0.36%)
Oct 10, 2019 5.624 5.638 5.611 5.638 119,041 +0.02(+0.36%)
Oct 09, 2019 5.624 5.628 5.618 5.618 120,367 -0.01(-0.12%)
Oct 08, 2019 5.618 5.638 5.618 5.624 163,764 +0.01(+0.12%)
Oct 07, 2019 5.597 5.631 5.584 5.618 104,927 +0.01(+0.24%)
Oct 04, 2019 5.584 5.618 5.584 5.604 71,730 +0.01(+0.24%)
Oct 03, 2019 5.584 5.604 5.577 5.591 153,909 +0.03(+0.48%)
Oct 02, 2019 5.597 5.597 5.557 5.564 126,442 -0.03(-0.48%)
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.