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 (%)
Jul 29, 2022 5.752 5.778 5.675 5.761 85,988 +0.06(+1.05%)
Jul 28, 2022 5.607 5.709 5.607 5.701 61,006 +0.08(+1.44%)
Jul 27, 2022 5.607 5.658 5.607 5.620 43,168 +0.04(+0.69%)
Jul 26, 2022 5.573 5.616 5.573 5.581 68,709 -0.01(-0.15%)
Jul 25, 2022 5.581 5.616 5.542 5.590 142,669 +0.07(+1.24%)
Jul 22, 2022 5.496 5.556 5.496 5.522 50,098 +0.01(+0.15%)
Jul 21, 2022 5.470 5.530 5.456 5.513 53,782 +0.03(+0.54%)
Jul 20, 2022 5.470 5.487 5.436 5.484 86,886 +0.03(+0.63%)
Jul 19, 2022 5.436 5.453 5.396 5.449 77,103 +0.05(+0.98%)
Jul 18, 2022 5.371 5.405 5.371 5.396 75,779 +0.04(+0.79%)
Jul 15, 2022 5.388 5.464 5.354 5.354 107,578 -0.01(-0.16%)
Jul 14, 2022 5.379 5.379 5.349 5.362 76,950 -0.01(-0.16%)
Jul 13, 2022 5.337 5.388 5.329 5.371 72,749 +0.00(+0.00%)
Jul 12, 2022 5.413 5.430 5.371 5.371 108,583 -0.03(-0.47%)
Jul 11, 2022 5.439 5.447 5.379 5.396 80,915 -0.02(-0.31%)
Jul 08, 2022 5.413 5.430 5.379 5.413 101,306 -0.06(-1.08%)
Jul 07, 2022 5.447 5.473 5.442 5.473 65,015 +0.07(+1.25%)
Jul 06, 2022 5.413 5.422 5.388 5.405 49,823 +0.02(+0.31%)
Jul 05, 2022 5.379 5.405 5.354 5.388 91,231 -0.01(-0.16%)
Jul 01, 2022 5.354 5.396 5.345 5.396 108,385 +0.06(+1.11%)
Jun 30, 2022 5.312 5.354 5.303 5.337 307,589 +0.03(+0.48%)
Jun 29, 2022 5.329 5.371 5.303 5.312 94,657 -0.02(-0.32%)
Jun 28, 2022 5.396 5.413 5.303 5.329 121,962 -0.03(-0.63%)
Jun 27, 2022 5.362 5.396 5.345 5.362 71,374 +0.00(+0.00%)
Jun 24, 2022 5.396 5.430 5.362 5.362 97,026 +0.00(+0.00%)
Jun 23, 2022 5.329 5.371 5.295 5.362 124,545 +0.03(+0.48%)
Jun 22, 2022 5.252 5.345 5.252 5.337 76,860 +0.06(+1.12%)
Jun 21, 2022 5.295 5.362 5.278 5.278 89,281 +0.01(+0.17%)
Jun 17, 2022 5.185 5.318 5.185 5.269 103,922 +0.06(+1.14%)
Jun 16, 2022 5.244 5.259 5.185 5.210 188,510 -0.08(-1.44%)
Jun 15, 2022 5.278 5.362 5.269 5.286 111,098 +0.01(+0.16%)
Jun 14, 2022 5.354 5.422 5.269 5.278 210,805 -0.06(-1.14%)
Jun 13, 2022 5.423 5.465 5.297 5.339 130,458 -0.16(-2.91%)
Jun 10, 2022 5.515 5.528 5.475 5.498 43,107 -0.08(-1.36%)
Jun 09, 2022 5.599 5.599 5.540 5.574 55,431 -0.01(-0.15%)
Jun 08, 2022 5.591 5.616 5.566 5.582 77,088 -0.03(-0.60%)
Jun 07, 2022 5.641 5.650 5.591 5.616 91,410 +0.01(+0.15%)
Jun 06, 2022 5.650 5.662 5.582 5.608 96,503 -0.04(-0.74%)
Jun 03, 2022 5.608 5.675 5.608 5.650 49,140 -0.02(-0.30%)
Jun 02, 2022 5.641 5.675 5.609 5.666 76,874 +0.06(+1.05%)
Jun 01, 2022 5.591 5.650 5.582 5.608 183,641 +0.02(+0.30%)
May 31, 2022 5.582 5.619 5.557 5.591 172,042 -0.03(-0.45%)
May 27, 2022 5.574 5.641 5.557 5.616 219,501 +0.05(+0.91%)
May 26, 2022 5.532 5.599 5.532 5.566 84,193 +0.06(+1.07%)
May 25, 2022 5.532 5.549 5.507 5.507 132,159 -0.01(-0.15%)
May 24, 2022 5.423 5.532 5.420 5.515 109,684 +0.06(+1.08%)
May 23, 2022 5.448 5.524 5.444 5.456 89,809 +0.03(+0.46%)
May 20, 2022 5.439 5.475 5.431 5.431 94,386 -0.01(-0.15%)
May 19, 2022 5.423 5.490 5.423 5.439 164,037 -0.02(-0.31%)
May 18, 2022 5.414 5.465 5.389 5.456 110,795 +0.02(+0.31%)
May 17, 2022 5.414 5.444 5.381 5.439 132,901 +0.02(+0.31%)
May 16, 2022 5.397 5.431 5.379 5.422 57,218 +0.03(+0.62%)
May 13, 2022 5.397 5.431 5.372 5.389 57,054 +0.01(+0.15%)
May 12, 2022 5.439 5.444 5.356 5.381 75,397 -0.06(-1.07%)
May 11, 2022 5.447 5.489 5.439 5.439 70,982 -0.04(-0.69%)
May 10, 2022 5.431 5.514 5.422 5.477 144,173 -0.00(-0.08%)
May 09, 2022 5.472 5.514 5.422 5.481 203,668 -0.06(-1.05%)
May 06, 2022 5.573 5.573 5.497 5.539 84,545 -0.03(-0.45%)
May 05, 2022 5.673 5.679 5.556 5.564 97,770 -0.11(-1.91%)
May 04, 2022 5.639 5.706 5.623 5.673 67,911 +0.05(+0.89%)
May 03, 2022 5.623 5.681 5.623 5.623 67,575 -0.01(-0.15%)
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.