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

MFS Charter Income Trust (NY: MCR )

6.299 -0.001 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 6.250 6.300 6.250 6.299 61,025 -0.00(-0.02%)
Jun 06, 2024 6.320 6.320 6.280 6.300 70,299 +0.00(+0.00%)
Jun 05, 2024 6.320 6.320 6.270 6.300 51,350 +0.01(+0.24%)
Jun 04, 2024 6.230 6.290 6.230 6.285 103,355 +0.04(+0.72%)
Jun 03, 2024 6.230 6.270 6.230 6.240 60,097 +0.01(+0.16%)
May 31, 2024 6.230 6.260 6.210 6.230 60,106 +0.02(+0.32%)
May 30, 2024 6.190 6.220 6.190 6.210 51,195 +0.03(+0.49%)
May 29, 2024 6.190 6.210 6.160 6.180 65,822 -0.02(-0.24%)
May 28, 2024 6.260 6.267 6.190 6.195 43,437 -0.05(-0.88%)
May 24, 2024 6.250 6.270 6.240 6.250 47,006 -0.01(-0.16%)
May 23, 2024 6.300 6.300 6.230 6.260 34,750 -0.02(-0.24%)
May 22, 2024 6.250 6.290 6.250 6.275 68,102 +0.02(+0.32%)
May 21, 2024 6.260 6.280 6.235 6.255 146,819 +0.01(+0.24%)
May 20, 2024 6.270 6.270 6.230 6.240 77,804 -0.01(-0.16%)
May 17, 2024 6.250 6.260 6.240 6.250 42,215 +0.01(+0.12%)
May 16, 2024 6.270 6.278 6.240 6.242 43,763 -0.02(-0.28%)
May 15, 2024 6.220 6.270 6.220 6.260 91,206 +0.04(+0.64%)
May 14, 2024 6.240 6.260 6.220 6.220 39,541 -0.01(-0.24%)
May 13, 2024 6.245 6.255 6.215 6.235 36,019 +0.02(+0.32%)
May 10, 2024 6.245 6.245 6.215 6.215 24,306 -0.04(-0.64%)
May 09, 2024 6.255 6.265 6.245 6.255 32,949 -0.01(-0.16%)
May 08, 2024 6.255 6.265 6.245 6.265 33,045 +0.02(+0.40%)
May 07, 2024 6.255 6.265 6.235 6.240 38,991 +0.01(+0.24%)
May 06, 2024 6.215 6.235 6.215 6.225 35,610 +0.01(+0.24%)
May 03, 2024 6.185 6.215 6.177 6.210 56,260 +0.04(+0.72%)
May 02, 2024 6.126 6.185 6.126 6.165 47,678 +0.02(+0.32%)
May 01, 2024 6.096 6.146 6.096 6.146 24,277 +0.05(+0.81%)
Apr 30, 2024 6.116 6.136 6.096 6.096 63,729 -0.03(-0.49%)
Apr 29, 2024 6.116 6.146 6.102 6.126 73,911 +0.02(+0.33%)
Apr 26, 2024 6.046 6.116 6.046 6.106 47,921 +0.05(+0.90%)
Apr 25, 2024 6.056 6.066 6.036 6.051 51,070 -0.01(-0.25%)
Apr 24, 2024 6.106 6.120 6.066 6.066 52,467 -0.06(-0.97%)
Apr 23, 2024 6.086 6.136 6.086 6.126 44,424 +0.04(+0.65%)
Apr 22, 2024 6.066 6.096 6.066 6.086 29,646 +0.03(+0.49%)
Apr 19, 2024 6.026 6.066 6.026 6.056 75,376 +0.02(+0.33%)
Apr 18, 2024 6.016 6.048 6.016 6.036 45,935 +0.02(+0.26%)
Apr 17, 2024 5.987 6.046 5.987 6.021 56,232 +0.03(+0.48%)
Apr 16, 2024 5.967 5.997 5.967 5.992 55,283 +0.01(+0.18%)
Apr 15, 2024 6.070 6.089 5.971 5.981 88,565 -0.09(-1.46%)
Apr 12, 2024 6.099 6.113 6.060 6.070 52,267 -0.04(-0.65%)
Apr 11, 2024 6.129 6.129 6.080 6.109 76,209 +0.01(+0.16%)
Apr 10, 2024 6.188 6.188 6.099 6.099 90,931 -0.11(-1.75%)
Apr 09, 2024 6.237 6.237 6.198 6.208 44,527 +0.01(+0.16%)
Apr 08, 2024 6.198 6.222 6.188 6.198 56,402 -0.01(-0.16%)
Apr 05, 2024 6.198 6.217 6.198 6.208 39,964 +0.00(+0.00%)
Apr 04, 2024 6.208 6.227 6.188 6.208 86,711 +0.01(+0.16%)
Apr 03, 2024 6.227 6.247 6.188 6.198 59,107 -0.01(-0.16%)
Apr 02, 2024 6.217 6.267 6.188 6.208 55,465 -0.04(-0.63%)
Apr 01, 2024 6.237 6.267 6.237 6.247 66,056 +0.00(+0.00%)
Mar 28, 2024 6.277 6.277 6.227 6.247 81,659 +0.00(+0.00%)
Mar 27, 2024 6.257 6.267 6.217 6.247 80,097 +0.04(+0.64%)
Mar 26, 2024 6.208 6.237 6.198 6.208 65,993 -0.01(-0.16%)
Mar 25, 2024 6.227 6.233 6.178 6.217 52,879 +0.00(+0.00%)
Mar 22, 2024 6.217 6.227 6.208 6.217 30,900 +0.01(+0.16%)
Mar 21, 2024 6.188 6.208 6.178 6.208 70,450 +0.04(+0.64%)
Mar 20, 2024 6.158 6.177 6.148 6.168 61,466 +0.01(+0.16%)
Mar 19, 2024 6.158 6.178 6.153 6.158 59,886 +0.00(+0.00%)
Mar 18, 2024 6.148 6.168 6.148 6.158 40,280 +0.02(+0.32%)
Mar 15, 2024 6.178 6.178 6.139 6.139 60,017 -0.01(-0.16%)
Mar 14, 2024 6.178 6.178 6.139 6.148 83,153 -0.03(-0.48%)
Mar 13, 2024 6.168 6.198 6.168 6.178 50,847 +0.01(+0.16%)
Mar 12, 2024 6.198 6.198 6.168 6.168 38,999 -0.00(-0.07%)
Mar 11, 2024 6.202 6.202 6.143 6.172 85,103 +0.01(+0.16%)
Mar 08, 2024 6.221 6.221 6.153 6.163 72,968 -0.02(-0.32%)
Mar 07, 2024 6.192 6.221 6.172 6.182 76,962 -0.01(-0.16%)
Mar 06, 2024 6.182 6.202 6.182 6.192 107,283 +0.03(+0.48%)
Mar 05, 2024 6.241 6.241 6.153 6.163 78,459 -0.02(-0.32%)
Mar 04, 2024 6.221 6.241 6.182 6.182 58,159 -0.02(-0.32%)
Mar 01, 2024 6.182 6.231 6.173 6.202 94,120 +0.03(+0.48%)
Feb 29, 2024 6.182 6.192 6.153 6.172 45,506 +0.03(+0.48%)
Feb 28, 2024 6.143 6.163 6.133 6.143 61,186 +0.01(+0.16%)
Feb 27, 2024 6.143 6.163 6.133 6.133 92,674 -0.01(-0.16%)
Feb 26, 2024 6.172 6.172 6.133 6.143 48,820 -0.01(-0.16%)
Feb 23, 2024 6.153 6.181 6.148 6.153 67,663 +0.00(+0.00%)
Feb 22, 2024 6.182 6.200 6.153 6.153 54,276 -0.01(-0.16%)
Feb 21, 2024 6.153 6.251 6.153 6.163 204,987 -0.02(-0.32%)
Feb 20, 2024 6.192 6.212 6.163 6.182 76,125 -0.01(-0.16%)
Feb 16, 2024 6.221 6.251 6.163 6.192 83,854 -0.05(-0.78%)
Feb 15, 2024 6.231 6.260 6.231 6.241 39,586 +0.01(+0.16%)
Feb 14, 2024 6.212 6.241 6.212 6.231 53,172 +0.03(+0.47%)
Feb 13, 2024 6.241 6.241 6.182 6.202 71,783 -0.04(-0.69%)
Feb 12, 2024 6.264 6.274 6.216 6.245 45,688 -0.01(-0.16%)
Feb 09, 2024 6.293 6.303 6.216 6.255 83,855 +0.01(+0.16%)
Feb 08, 2024 6.313 6.313 6.235 6.245 125,399 -0.05(-0.77%)
Feb 07, 2024 6.274 6.313 6.274 6.293 47,460 +0.03(+0.47%)
Feb 06, 2024 6.264 6.279 6.255 6.264 58,782 -0.01(-0.15%)
Feb 05, 2024 6.303 6.303 6.235 6.274 49,194 -0.01(-0.15%)
Feb 02, 2024 6.293 6.342 6.274 6.284 64,321 -0.03(-0.46%)
Feb 01, 2024 6.255 6.342 6.255 6.313 68,741 +0.06(+0.93%)
Jan 31, 2024 6.274 6.274 6.235 6.255 67,257 +0.00(+0.00%)
Jan 30, 2024 6.235 6.264 6.226 6.255 39,137 +0.01(+0.16%)
Jan 29, 2024 6.264 6.284 6.226 6.245 61,496 +0.03(+0.47%)
Jan 26, 2024 6.206 6.245 6.206 6.216 48,488 -0.02(-0.31%)
Jan 25, 2024 6.216 6.245 6.206 6.235 52,790 +0.03(+0.47%)
Jan 24, 2024 6.226 6.235 6.206 6.206 48,112 +0.01(+0.16%)
Jan 23, 2024 6.187 6.206 6.187 6.196 62,961 -0.01(-0.16%)
Jan 22, 2024 6.148 6.206 6.148 6.206 64,640 +0.06(+0.95%)
Jan 19, 2024 6.167 6.182 6.119 6.148 44,035 -0.02(-0.39%)
Jan 18, 2024 6.138 6.216 6.138 6.172 138,220 +0.03(+0.55%)
Jan 17, 2024 6.196 6.196 6.138 6.138 77,316 -0.11(-1.71%)
Jan 16, 2024 6.226 6.264 6.226 6.245 50,170 -0.00(-0.03%)
Jan 12, 2024 6.239 6.278 6.230 6.247 34,629 +0.01(+0.12%)
Jan 11, 2024 6.239 6.254 6.220 6.239 67,612 -0.01(-0.15%)
Jan 10, 2024 6.230 6.297 6.230 6.249 83,553 +0.00(+0.00%)
Jan 09, 2024 6.239 6.283 6.210 6.249 117,844 -0.02(-0.31%)
Jan 08, 2024 6.249 6.288 6.236 6.268 32,348 +0.03(+0.46%)
Jan 05, 2024 6.210 6.249 6.203 6.239 32,396 +0.03(+0.47%)
Jan 04, 2024 6.210 6.236 6.181 6.210 36,566 +0.00(+0.00%)
Jan 03, 2024 6.230 6.268 6.201 6.210 63,023 -0.03(-0.46%)
Jan 02, 2024 6.191 6.278 6.191 6.239 96,215 +0.01(+0.15%)
Dec 29, 2023 6.307 6.318 6.230 6.230 62,777 -0.03(-0.46%)
Dec 28, 2023 6.268 6.316 6.239 6.259 63,304 +0.00(+0.00%)
Dec 27, 2023 6.259 6.297 6.239 6.259 169,896 +0.00(+0.00%)
Dec 26, 2023 6.316 6.316 6.249 6.259 105,701 -0.08(-1.22%)
Dec 22, 2023 6.268 6.461 6.268 6.336 82,183 +0.05(+0.77%)
Dec 21, 2023 6.268 6.331 6.249 6.288 85,813 +0.04(+0.62%)
Dec 20, 2023 6.239 6.283 6.220 6.249 83,636 +0.00(+0.00%)
Dec 19, 2023 6.104 6.384 6.104 6.249 383,623 +0.16(+2.60%)
Dec 18, 2023 6.072 6.129 6.063 6.091 111,700 +0.02(+0.32%)
Dec 15, 2023 6.129 6.129 6.062 6.072 70,536 -0.02(-0.31%)
Dec 14, 2023 6.043 6.129 6.043 6.091 55,740 +0.05(+0.79%)
Dec 13, 2023 5.966 6.062 5.966 6.043 37,731 +0.07(+1.12%)
Dec 12, 2023 5.986 6.000 5.957 5.976 54,836 -0.03(-0.48%)
Dec 11, 2023 5.957 6.043 5.952 6.005 127,620 +0.05(+0.80%)
Dec 08, 2023 5.966 6.005 5.957 5.957 30,986 -0.04(-0.64%)
Dec 07, 2023 5.947 6.033 5.947 5.995 68,057 +0.02(+0.32%)
Dec 06, 2023 5.966 5.976 5.941 5.976 79,521 +0.05(+0.81%)
Dec 05, 2023 5.899 5.947 5.861 5.928 62,639 +0.02(+0.32%)
Dec 04, 2023 5.861 5.918 5.842 5.909 87,126 +0.00(+0.00%)
Dec 01, 2023 5.823 5.947 5.813 5.909 211,402 +0.08(+1.31%)
Nov 30, 2023 5.890 5.890 5.804 5.832 140,320 -0.02(-0.33%)
Nov 29, 2023 5.794 5.880 5.794 5.851 56,804 +0.05(+0.83%)
Nov 28, 2023 5.823 5.861 5.804 5.804 105,617 +0.00(+0.00%)
Nov 27, 2023 5.851 5.861 5.794 5.804 61,563 -0.07(-1.14%)
Nov 24, 2023 5.851 5.889 5.798 5.871 188,454 +0.11(+2.00%)
Nov 22, 2023 5.909 5.909 5.746 5.756 227,689 -0.15(-2.59%)
Nov 21, 2023 5.871 5.957 5.871 5.909 85,496 -0.01(-0.16%)
Nov 20, 2023 5.804 5.947 5.804 5.918 205,358 +0.09(+1.48%)
Nov 17, 2023 5.660 5.851 5.660 5.832 311,187 +0.16(+2.87%)
Nov 16, 2023 5.641 5.679 5.631 5.669 87,541 +0.03(+0.51%)
Nov 15, 2023 5.689 5.708 5.631 5.641 144,876 -0.06(-1.01%)
Nov 14, 2023 5.669 5.732 5.660 5.698 152,132 +0.06(+1.07%)
Nov 13, 2023 5.695 5.695 5.619 5.638 80,350 -0.10(-1.66%)
Nov 10, 2023 5.705 5.752 5.638 5.733 74,606 +0.10(+1.69%)
Nov 09, 2023 5.686 5.733 5.610 5.638 109,035 -0.07(-1.17%)
Nov 08, 2023 5.676 5.724 5.676 5.705 43,071 +0.04(+0.67%)
Nov 07, 2023 5.591 5.676 5.591 5.667 93,714 +0.06(+1.02%)
Nov 06, 2023 5.667 5.676 5.581 5.610 129,345 -0.08(-1.34%)
Nov 03, 2023 5.600 5.705 5.600 5.686 77,644 +0.10(+1.70%)
Nov 02, 2023 5.534 5.600 5.524 5.591 156,865 +0.08(+1.38%)
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.