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

MFS Charter Income Trust (NY: MCR )

6.285 -0.015 (-0.24%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 13, 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, 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%)
Nov 01, 2021 6.949 6.965 6.941 6.941 77,681 +0.00(+0.00%)
Oct 29, 2021 6.997 6.997 6.917 6.941 110,584 -0.01(-0.11%)
Oct 28, 2021 6.949 6.973 6.935 6.949 54,583 -0.02(-0.34%)
Oct 27, 2021 6.965 6.973 6.955 6.973 92,557 +0.02(+0.23%)
Oct 26, 2021 6.933 6.957 66,535 +0.03(+0.46%)
Oct 25, 2021 6.965 6.965 6.917 6.925 72,961 -0.02(-0.35%)
Oct 22, 2021 6.965 6.973 6.915 6.949 94,035 +0.01(+0.12%)
Oct 21, 2021 6.965 6.965 6.931 6.941 108,391 -0.01(-0.11%)
Oct 20, 2021 6.869 6.957 6.869 6.949 209,451 +0.06(+0.93%)
Oct 19, 2021 6.885 6.905 6.853 6.885 94,767 +0.00(+0.00%)
Oct 18, 2021 6.885 6.917 6.861 6.885 86,599 -0.03(-0.46%)
Oct 15, 2021 6.957 6.957 6.865 6.917 136,837 -0.02(-0.23%)
Oct 14, 2021 6.965 6.965 6.917 6.933 84,870 +0.04(+0.58%)
Oct 13, 2021 6.917 6.941 6.877 6.893 47,990 -0.02(-0.35%)
Oct 12, 2021 6.941 6.957 6.877 6.917 52,235 +0.02(+0.32%)
Oct 11, 2021 6.879 6.911 6.867 6.895 85,480 +0.03(+0.46%)
Oct 08, 2021 6.871 6.883 6.831 6.863 46,038 +0.00(+0.00%)
Oct 07, 2021 6.847 6.859 6.831 6.863 165,837 +0.02(+0.23%)
Oct 06, 2021 6.823 6.847 6.799 6.847 54,065 +0.02(+0.35%)
Oct 05, 2021 6.815 6.847 6.784 6.823 71,579 +0.02(+0.23%)
Oct 04, 2021 6.831 6.831 6.799 6.807 40,179 +0.00(+0.00%)
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.