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 (%)
Oct 31, 2022 5.686 5.704 5.538 5.582 205,850 -0.03(-0.47%)
Oct 28, 2022 5.590 5.608 5.582 5.608 30,852 +0.03(+0.63%)
Oct 27, 2022 5.573 5.643 5.547 5.573 111,292 +0.04(+0.79%)
Oct 26, 2022 5.433 5.634 5.390 5.529 239,977 +0.10(+1.77%)
Oct 25, 2022 5.268 5.451 5.268 5.433 120,308 +0.17(+3.32%)
Oct 24, 2022 5.224 5.320 5.215 5.259 110,282 +0.01(+0.17%)
Oct 21, 2022 5.181 5.268 5.181 5.250 92,354 +0.06(+1.18%)
Oct 20, 2022 5.189 5.259 5.189 5.189 174,774 +0.02(+0.34%)
Oct 19, 2022 5.119 5.276 5.102 5.172 164,373 +0.07(+1.37%)
Oct 18, 2022 5.181 5.242 5.102 5.102 151,873 -0.00(-0.08%)
Oct 17, 2022 5.106 5.158 5.097 5.106 165,813 +0.06(+1.20%)
Oct 14, 2022 5.097 5.113 5.024 5.046 33,986 -0.05(-1.02%)
Oct 13, 2022 5.080 5.132 5.041 5.097 211,234 -0.09(-1.67%)
Oct 12, 2022 5.193 5.233 5.141 5.184 73,969 -0.02(-0.33%)
Oct 11, 2022 5.184 5.288 5.167 5.201 98,109 -0.02(-0.33%)
Oct 10, 2022 5.322 5.322 5.219 5.219 33,876 -0.09(-1.63%)
Oct 07, 2022 5.340 5.357 5.296 5.305 55,726 -0.03(-0.65%)
Oct 06, 2022 5.357 5.435 5.340 5.340 44,370 -0.02(-0.32%)
Oct 05, 2022 5.418 5.435 5.349 5.357 69,436 -0.06(-1.12%)
Oct 04, 2022 5.366 5.470 5.366 5.418 55,965 +0.05(+0.97%)
Oct 03, 2022 5.210 5.409 5.167 5.366 108,194 +0.22(+4.20%)
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%)
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.