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

MFS Charter Income Trust (NY: MCR )

6.290 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 6.322 6.337 6.292 6.337 108,090 +0.02(+0.35%)
Nov 27, 2020 6.322 6.322 6.233 6.315 120,743 +0.00(+0.00%)
Nov 25, 2020 6.270 6.315 6.263 6.315 84,264 +0.02(+0.35%)
Nov 24, 2020 6.322 6.322 6.248 6.292 102,179 +0.01(+0.24%)
Nov 23, 2020 6.270 6.283 6.240 6.277 74,252 +0.01(+0.24%)
Nov 20, 2020 6.285 6.300 6.255 6.263 93,013 -0.04(-0.59%)
Nov 19, 2020 6.300 6.318 6.285 6.300 53,750 -0.01(-0.24%)
Nov 18, 2020 6.270 6.315 6.270 6.315 72,460 +0.04(+0.59%)
Nov 17, 2020 6.277 6.281 6.255 6.277 67,700 +0.02(+0.34%)
Nov 16, 2020 6.271 6.271 6.246 6.256 119,619 -0.01(-0.12%)
Nov 13, 2020 6.264 6.271 6.256 6.264 100,435 +0.02(+0.35%)
Nov 12, 2020 6.264 6.264 6.220 6.242 63,341 +0.01(+0.12%)
Nov 11, 2020 6.264 6.264 6.234 6.234 112,961 -0.02(-0.35%)
Nov 10, 2020 6.234 6.264 6.227 6.256 89,442 +0.00(+0.00%)
Nov 09, 2020 6.249 6.264 6.237 6.256 141,273 +0.01(+0.12%)
Nov 06, 2020 6.249 6.249 6.234 6.249 62,755 +0.00(+0.00%)
Nov 05, 2020 6.227 6.249 6.227 6.249 78,998 +0.06(+0.95%)
Nov 04, 2020 6.175 6.226 6.175 6.190 75,264 +0.02(+0.36%)
Nov 03, 2020 6.079 6.249 6.057 6.168 122,700 +0.11(+1.83%)
Nov 02, 2020 6.043 6.079 6.017 6.057 122,914 +0.04(+0.61%)
Oct 30, 2020 5.902 6.028 5.836 6.020 199,514 +0.09(+1.49%)
Oct 29, 2020 5.910 5.979 5.895 5.932 108,906 +0.01(+0.12%)
Oct 28, 2020 5.991 6.031 5.910 5.924 135,405 -0.13(-2.19%)
Oct 27, 2020 6.050 6.065 6.028 6.057 46,663 -0.01(-0.12%)
Oct 26, 2020 6.079 6.079 5.998 6.065 57,822 -0.01(-0.12%)
Oct 23, 2020 6.043 6.102 6.043 6.072 44,999 +0.01(+0.24%)
Oct 22, 2020 6.050 6.065 5.755 6.057 41,010 +0.00(+0.00%)
Oct 21, 2020 6.050 6.065 6.050 6.057 42,960 +0.00(+0.00%)
Oct 20, 2020 6.028 6.072 6.028 6.057 47,706 +0.03(+0.49%)
Oct 19, 2020 6.065 6.090 6.028 6.028 109,693 -0.04(-0.61%)
Oct 16, 2020 6.079 6.088 6.065 6.065 123,205 -0.02(-0.36%)
Oct 15, 2020 6.102 6.102 6.065 6.087 91,093 -0.01(-0.12%)
Oct 14, 2020 6.094 6.116 6.079 6.094 67,585 +0.00(+0.00%)
Oct 13, 2020 6.079 6.094 6.065 6.094 45,674 -0.00(-0.02%)
Oct 12, 2020 6.081 6.125 6.081 6.095 56,010 +0.01(+0.12%)
Oct 09, 2020 6.066 6.110 6.055 6.088 119,984 +0.06(+0.97%)
Oct 08, 2020 6.022 6.081 6.022 6.029 64,678 -0.01(-0.24%)
Oct 07, 2020 6.015 6.044 6.007 6.044 79,342 +0.09(+1.48%)
Oct 06, 2020 5.949 5.993 5.934 5.956 148,571 -0.01(-0.12%)
Oct 05, 2020 5.971 5.995 5.949 5.963 114,165 +0.01(+0.25%)
Oct 02, 2020 5.941 6.007 5.916 5.949 80,671 +0.04(+0.62%)
Oct 01, 2020 5.868 5.927 5.868 5.912 117,118 +0.04(+0.75%)
Sep 30, 2020 5.963 5.963 5.868 5.868 151,994 -0.03(-0.50%)
Sep 29, 2020 5.890 5.927 5.868 5.897 140,966 -0.04(-0.74%)
Sep 28, 2020 5.934 5.985 5.930 5.941 90,566 +0.01(+0.12%)
Sep 25, 2020 5.927 5.934 5.886 5.934 107,835 +0.00(+0.00%)
Sep 24, 2020 6.007 6.007 5.861 5.934 100,811 -0.05(-0.86%)
Sep 23, 2020 6.081 6.114 5.985 5.985 85,621 -0.11(-1.80%)
Sep 22, 2020 6.081 6.117 6.081 6.095 75,357 +0.00(+0.00%)
Sep 21, 2020 6.132 6.132 6.081 6.095 77,117 -0.02(-0.36%)
Sep 18, 2020 6.117 6.132 6.114 6.117 42,042 +0.00(+0.00%)
Sep 17, 2020 6.103 6.125 6.103 6.117 49,376 +0.01(+0.12%)
Sep 16, 2020 6.117 6.132 6.110 6.110 102,684 -0.01(-0.12%)
Sep 15, 2020 6.110 6.154 6.101 6.117 79,832 +0.04(+0.59%)
Sep 14, 2020 6.125 6.132 6.081 6.081 84,314 -0.01(-0.24%)
Sep 11, 2020 6.110 6.136 6.096 6.096 64,474 -0.01(-0.12%)
Sep 10, 2020 6.190 6.205 6.103 6.103 179,030 -0.08(-1.29%)
Sep 09, 2020 6.205 6.230 6.183 6.183 78,815 -0.01(-0.12%)
Sep 08, 2020 6.234 6.234 6.183 6.190 52,566 -0.04(-0.70%)
Sep 04, 2020 6.161 6.252 6.125 6.234 69,836 +0.04(+0.70%)
Sep 03, 2020 6.256 6.270 6.110 6.190 231,805 -0.08(-1.28%)
Sep 02, 2020 6.278 6.285 6.236 6.270 93,345 +0.00(+0.00%)
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.