Skip to main content

MFS Charter Income Trust (NY: MCR )

6.305 +0.005 (+0.08%)
Streaming Delayed Price Updated: 10:30 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.184 5.201 5.123 5.149 106,023 +0.03(+0.51%)
Sep 29, 2022 5.348 5.348 5.097 5.123 170,012 -0.23(-4.21%)
Sep 28, 2022 5.288 5.357 5.227 5.348 95,077 +0.14(+2.66%)
Sep 27, 2022 5.288 5.305 5.210 5.210 134,358 -0.06(-1.15%)
Sep 26, 2022 5.296 5.345 5.262 5.271 71,673 -0.01(-0.16%)
Sep 23, 2022 5.400 5.409 5.279 5.279 72,163 -0.16(-2.87%)
Sep 22, 2022 5.392 5.452 5.392 5.435 52,957 +0.03(+0.64%)
Sep 21, 2022 5.409 5.426 5.366 5.400 90,026 +0.02(+0.32%)
Sep 20, 2022 5.366 5.426 5.344 5.383 100,127 -0.03(-0.48%)
Sep 19, 2022 5.435 5.445 5.357 5.409 89,926 -0.06(-1.11%)
Sep 16, 2022 5.461 5.487 5.426 5.470 62,030 +0.01(+0.16%)
Sep 15, 2022 5.573 5.582 5.452 5.461 79,287 -0.10(-1.87%)
Sep 14, 2022 5.608 5.621 5.557 5.565 42,970 -0.02(-0.31%)
Sep 13, 2022 5.608 5.625 5.582 5.582 50,942 -0.07(-1.26%)
Sep 12, 2022 5.628 5.706 5.619 5.654 36,587 +0.03(+0.62%)
Sep 09, 2022 5.662 5.688 5.607 5.619 64,840 -0.00(-0.01%)
Sep 08, 2022 5.568 5.679 5.568 5.619 123,840 +0.05(+0.93%)
Sep 07, 2022 5.559 5.585 5.533 5.568 46,810 +0.03(+0.47%)
Sep 06, 2022 5.568 5.585 5.542 5.542 64,140 -0.03(-0.54%)
Sep 02, 2022 5.568 5.593 5.550 5.572 101,953 +0.03(+0.54%)
Sep 01, 2022 5.568 5.568 5.522 5.542 112,415 -0.03(-0.46%)
Aug 31, 2022 5.602 5.602 5.550 5.568 107,910 +0.03(+0.47%)
Aug 30, 2022 5.550 5.568 5.525 5.542 140,477 -0.01(-0.15%)
Aug 29, 2022 5.576 5.585 5.542 5.550 129,750 -0.02(-0.39%)
Aug 26, 2022 5.611 5.623 5.568 5.572 59,109 -0.04(-0.69%)
Aug 25, 2022 5.636 5.662 5.611 5.611 146,177 -0.03(-0.46%)
Aug 24, 2022 5.636 5.671 5.636 5.636 155,188 -0.03(-0.61%)
Aug 23, 2022 5.714 5.714 5.636 5.671 214,072 -0.03(-0.45%)
Aug 22, 2022 5.748 5.748 5.679 5.697 98,200 -0.08(-1.34%)
Aug 19, 2022 5.774 5.791 5.765 5.774 65,474 -0.01(-0.15%)
Aug 18, 2022 5.782 5.816 5.774 5.782 107,127 -0.01(-0.15%)
Aug 17, 2022 5.800 5.841 5.757 5.791 110,085 -0.04(-0.74%)
Aug 16, 2022 5.860 5.894 5.834 5.834 88,599 -0.03(-0.49%)
Aug 15, 2022 5.829 5.889 5.829 5.863 163,427 +0.02(+0.29%)
Aug 12, 2022 5.837 5.863 5.812 5.846 66,294 +0.03(+0.44%)
Aug 11, 2022 5.854 5.879 5.820 5.820 176,280 -0.03(-0.58%)
Aug 10, 2022 5.931 5.936 5.812 5.854 151,177 -0.03(-0.58%)
Aug 09, 2022 6.017 6.051 5.872 5.889 213,803 -0.05(-0.86%)
Aug 08, 2022 5.846 6.034 5.812 5.940 168,023 +0.11(+1.90%)
Aug 05, 2022 5.863 5.877 5.824 5.829 35,858 -0.05(-0.87%)
Aug 04, 2022 5.906 5.906 5.854 5.880 49,681 +0.02(+0.29%)
Aug 03, 2022 5.846 5.875 5.812 5.863 56,753 +0.05(+0.88%)
Aug 02, 2022 5.829 5.914 5.795 5.812 99,486 -0.03(-0.44%)
Aug 01, 2022 5.786 5.837 5.731 5.837 107,626 +0.08(+1.33%)
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%)
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.