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 (%)
Jul 31, 2020 6.140 6.140 6.122 6.140 97,041 +0.04(+0.59%)
Jul 30, 2020 6.090 6.118 6.068 6.104 204,167 +0.01(+0.24%)
Jul 29, 2020 6.046 6.111 6.032 6.090 94,722 +0.04(+0.72%)
Jul 28, 2020 6.046 6.046 6.032 6.046 137,116 +0.00(+0.00%)
Jul 27, 2020 6.039 6.061 6.017 6.046 171,385 +0.02(+0.36%)
Jul 24, 2020 6.003 6.032 5.988 6.025 101,332 +0.02(+0.36%)
Jul 23, 2020 5.952 6.010 5.952 6.003 175,940 +0.04(+0.73%)
Jul 22, 2020 5.952 5.967 5.952 5.960 80,956 +0.01(+0.24%)
Jul 21, 2020 5.895 5.945 5.895 5.945 94,677 +0.04(+0.73%)
Jul 20, 2020 5.822 5.945 5.808 5.902 208,795 +0.07(+1.11%)
Jul 17, 2020 5.822 5.858 5.816 5.837 66,586 -0.01(-0.12%)
Jul 16, 2020 5.837 5.851 5.801 5.844 49,932 +0.01(+0.12%)
Jul 15, 2020 5.793 5.851 5.793 5.837 138,052 +0.05(+0.87%)
Jul 14, 2020 5.801 5.815 5.779 5.786 128,892 -0.02(-0.28%)
Jul 13, 2020 5.809 5.852 5.802 5.802 112,440 -0.01(-0.25%)
Jul 10, 2020 5.795 5.817 5.774 5.817 55,771 +0.02(+0.37%)
Jul 09, 2020 5.817 5.838 5.795 5.795 120,960 -0.01(-0.25%)
Jul 08, 2020 5.824 5.838 5.809 5.809 87,071 -0.03(-0.49%)
Jul 07, 2020 5.845 5.852 5.809 5.838 109,834 -0.01(-0.12%)
Jul 06, 2020 5.831 5.860 5.774 5.845 150,695 +0.05(+0.87%)
Jul 02, 2020 5.781 5.817 5.781 5.795 76,267 +0.01(+0.12%)
Jul 01, 2020 5.709 5.845 5.709 5.788 122,560 +0.09(+1.51%)
Jun 30, 2020 5.774 5.795 5.702 5.702 459,043 -0.04(-0.75%)
Jun 29, 2020 5.781 5.788 5.738 5.745 96,311 -0.05(-0.87%)
Jun 26, 2020 5.852 5.852 5.766 5.795 79,055 -0.04(-0.74%)
Jun 25, 2020 5.838 5.845 5.817 5.838 108,175 -0.01(-0.25%)
Jun 24, 2020 5.867 5.867 5.817 5.852 84,452 -0.03(-0.49%)
Jun 23, 2020 5.831 5.881 5.812 5.881 140,709 +0.05(+0.86%)
Jun 22, 2020 5.831 5.845 5.817 5.831 117,588 -0.01(-0.25%)
Jun 19, 2020 5.860 5.860 5.824 5.845 72,223 +0.00(+0.00%)
Jun 18, 2020 5.838 5.845 5.809 5.845 158,552 +0.01(+0.12%)
Jun 17, 2020 5.910 5.917 5.838 5.838 48,522 -0.06(-0.97%)
Jun 16, 2020 5.910 5.924 5.888 5.896 37,566 +0.05(+0.93%)
Jun 15, 2020 5.770 5.841 5.742 5.841 62,889 +0.01(+0.12%)
Jun 12, 2020 5.855 5.865 5.798 5.834 45,765 +0.04(+0.61%)
Jun 11, 2020 5.976 5.976 5.791 5.798 86,129 -0.22(-3.67%)
Jun 10, 2020 6.019 6.019 5.984 6.019 115,211 -0.01(-0.24%)
Jun 09, 2020 6.026 6.048 5.991 6.033 96,217 +0.01(+0.12%)
Jun 08, 2020 5.984 6.055 5.976 6.026 110,501 +0.01(+0.24%)
Jun 05, 2020 5.984 6.048 5.969 6.012 146,139 +0.05(+0.84%)
Jun 04, 2020 5.976 5.985 5.927 5.962 157,378 -0.03(-0.48%)
Jun 03, 2020 5.976 6.019 5.976 5.991 272,165 +0.02(+0.36%)
Jun 02, 2020 5.962 5.976 5.962 5.969 253,514 +0.01(+0.12%)
Jun 01, 2020 5.912 5.969 5.912 5.962 161,707 +0.05(+0.84%)
May 29, 2020 5.898 5.941 5.863 5.912 162,985 +0.04(+0.73%)
May 28, 2020 5.813 5.928 5.813 5.870 140,067 +0.03(+0.49%)
May 27, 2020 5.791 5.841 5.777 5.841 110,005 +0.05(+0.86%)
May 26, 2020 5.806 5.833 5.770 5.791 91,287 +0.04(+0.62%)
May 22, 2020 5.749 5.763 5.724 5.756 87,880 +0.02(+0.37%)
May 21, 2020 5.720 5.774 5.713 5.734 122,931 -0.01(-0.25%)
May 20, 2020 5.713 5.749 5.699 5.749 100,612 +0.06(+1.00%)
May 19, 2020 5.613 5.720 5.613 5.692 109,288 +0.04(+0.76%)
May 18, 2020 5.578 5.656 5.578 5.649 83,005 +0.11(+1.93%)
May 15, 2020 5.521 5.556 5.521 5.542 72,437 -0.01(-0.13%)
May 14, 2020 5.627 5.627 5.499 5.549 216,829 -0.11(-2.01%)
May 13, 2020 5.684 5.692 5.627 5.663 214,032 -0.02(-0.38%)
May 12, 2020 5.663 5.706 5.663 5.684 214,580 +0.04(+0.69%)
May 11, 2020 5.624 5.674 5.624 5.645 75,361 +0.00(+0.00%)
May 08, 2020 5.645 5.695 5.624 5.645 163,262 -0.01(-0.13%)
May 07, 2020 5.610 5.674 5.610 5.653 94,659 +0.07(+1.27%)
May 06, 2020 5.575 5.617 5.568 5.582 140,468 -0.01(-0.13%)
May 05, 2020 5.589 5.624 5.575 5.589 257,079 +0.01(+0.13%)
May 04, 2020 5.525 5.589 5.525 5.582 157,235 +0.01(+0.25%)
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.