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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2020 5.127 5.233 5.085 5.197 760,686 +0.07(+1.37%)
Mar 30, 2020 4.881 5.134 4.881 5.127 263,722 +0.21(+4.29%)
Mar 27, 2020 4.860 5.036 4.860 4.917 272,367 -0.14(-2.78%)
Mar 26, 2020 5.078 5.078 4.987 5.057 262,210 +0.11(+2.13%)
Mar 25, 2020 4.692 5.050 4.629 4.952 415,591 +0.31(+6.66%)
Mar 24, 2020 4.481 4.720 4.481 4.643 544,159 +0.32(+7.31%)
Mar 23, 2020 4.277 4.418 4.277 4.327 1,195,358 -0.08(-1.75%)
Mar 20, 2020 4.305 4.878 4.305 4.404 334,443 +0.22(+5.38%)
Mar 19, 2020 3.982 4.306 3.856 4.179 630,727 +0.11(+2.59%)
Mar 18, 2020 4.727 4.762 4.025 4.074 987,491 -0.76(-15.70%)
Mar 17, 2020 4.769 4.867 4.727 4.832 452,639 +0.06(+1.33%)
Mar 16, 2020 4.372 4.901 4.372 4.769 299,729 -0.38(-7.31%)
Mar 13, 2020 4.978 5.152 4.972 5.145 365,849 +0.24(+4.82%)
Mar 12, 2020 5.221 5.221 4.818 4.908 785,881 -0.50(-9.27%)
Mar 11, 2020 5.576 5.590 5.357 5.409 223,995 -0.19(-3.48%)
Mar 10, 2020 5.542 5.604 5.486 5.604 223,650 +0.13(+2.29%)
Mar 09, 2020 5.632 5.632 5.361 5.479 330,693 -0.24(-4.26%)
Mar 06, 2020 5.688 5.771 5.660 5.723 250,507 -0.01(-0.24%)
Mar 05, 2020 5.778 5.807 5.737 5.737 172,472 -0.08(-1.44%)
Mar 04, 2020 5.764 5.820 5.764 5.820 123,689 +0.08(+1.33%)
Mar 03, 2020 5.820 5.834 5.708 5.744 341,116 -0.01(-0.12%)
Mar 02, 2020 5.625 5.797 5.611 5.751 267,499 +0.18(+3.25%)
Feb 28, 2020 5.757 5.757 5.507 5.569 515,808 -0.20(-3.50%)
Feb 27, 2020 5.827 5.827 5.737 5.771 176,683 -0.06(-1.07%)
Feb 26, 2020 5.785 5.862 5.785 5.834 262,621 +0.05(+0.84%)
Feb 25, 2020 5.959 5.959 5.757 5.785 391,038 -0.17(-2.81%)
Feb 24, 2020 5.932 5.959 5.928 5.952 266,991 -0.01(-0.23%)
Feb 21, 2020 5.945 5.973 5.945 5.966 306,813 +0.00(+0.00%)
Feb 20, 2020 5.952 5.966 5.952 5.966 90,988 +0.00(+0.00%)
Feb 19, 2020 5.952 5.966 5.945 5.966 101,021 +0.01(+0.23%)
Feb 18, 2020 5.925 5.952 5.918 5.952 226,026 +0.04(+0.71%)
Feb 14, 2020 5.918 5.938 5.904 5.911 196,006 -0.02(-0.35%)
Feb 13, 2020 5.924 5.945 5.918 5.931 189,175 +0.01(+0.12%)
Feb 12, 2020 5.918 5.924 5.911 5.924 179,404 -0.01(-0.12%)
Feb 11, 2020 5.938 5.938 5.911 5.931 129,699 -0.01(-0.12%)
Feb 10, 2020 5.904 5.938 5.897 5.938 293,688 +0.04(+0.70%)
Feb 07, 2020 5.897 5.904 5.890 5.897 119,339 -0.01(-0.12%)
Feb 06, 2020 5.904 5.904 5.890 5.904 192,580 +0.00(+0.00%)
Feb 05, 2020 5.904 5.904 5.897 5.904 144,477 +0.01(+0.12%)
Feb 04, 2020 5.911 5.911 5.883 5.897 189,825 -0.01(-0.12%)
Feb 03, 2020 5.883 5.911 5.876 5.904 343,282 +0.02(+0.35%)
Jan 31, 2020 5.862 5.883 5.848 5.883 186,314 +0.03(+0.47%)
Jan 30, 2020 5.855 5.862 5.835 5.855 91,686 -0.01(-0.12%)
Jan 29, 2020 5.848 5.869 5.848 5.862 116,197 +0.01(+0.12%)
Jan 28, 2020 5.814 5.862 5.814 5.855 145,181 +0.04(+0.71%)
Jan 27, 2020 5.876 5.876 5.814 5.814 134,927 -0.06(-1.06%)
Jan 24, 2020 5.876 5.883 5.869 5.876 246,345 +0.00(+0.00%)
Jan 23, 2020 5.904 5.904 5.876 5.876 162,767 -0.02(-0.35%)
Jan 22, 2020 5.869 5.918 5.869 5.897 280,319 +0.03(+0.59%)
Jan 21, 2020 5.842 5.883 5.835 5.862 149,293 +0.03(+0.47%)
Jan 17, 2020 5.848 5.855 5.835 5.835 306,087 -0.02(-0.35%)
Jan 16, 2020 5.842 5.862 5.828 5.855 138,822 +0.02(+0.36%)
Jan 15, 2020 5.814 5.835 5.814 5.835 153,272 +0.02(+0.36%)
Jan 14, 2020 5.821 5.842 5.807 5.814 439,243 +0.02(+0.36%)
Jan 13, 2020 5.800 5.800 5.786 5.793 131,809 +0.01(+0.12%)
Jan 10, 2020 5.800 5.800 5.780 5.786 58,565 -0.01(-0.12%)
Jan 09, 2020 5.786 5.800 5.774 5.793 107,998 +0.01(+0.12%)
Jan 08, 2020 5.773 5.793 5.773 5.786 141,707 +0.00(+0.00%)
Jan 07, 2020 5.780 5.800 5.759 5.786 125,056 +0.00(+0.00%)
Jan 06, 2020 5.807 5.814 5.780 5.786 82,472 -0.03(-0.59%)
Jan 03, 2020 5.793 5.821 5.791 5.821 100,814 +0.03(+0.47%)
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.