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

MFS Charter Income Trust (NY: MCR )

6.285 +0.045 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2019 5.645 5.672 5.631 5.672 151,149 +0.03(+0.60%)
Oct 30, 2019 5.618 5.648 5.604 5.638 120,961 +0.02(+0.36%)
Oct 29, 2019 5.577 5.631 5.577 5.618 105,546 +0.04(+0.73%)
Oct 28, 2019 5.604 5.611 5.577 5.577 289,284 -0.03(-0.60%)
Oct 25, 2019 5.618 5.618 5.597 5.611 94,855 +0.00(+0.00%)
Oct 24, 2019 5.611 5.624 5.597 5.611 66,369 +0.01(+0.24%)
Oct 23, 2019 5.631 5.631 5.591 5.597 221,842 -0.03(-0.48%)
Oct 22, 2019 5.631 5.645 5.605 5.624 146,096 -0.01(-0.24%)
Oct 21, 2019 5.604 5.638 5.601 5.638 77,656 +0.03(+0.60%)
Oct 18, 2019 5.597 5.638 5.597 5.604 80,080 +0.01(+0.12%)
Oct 17, 2019 5.584 5.604 5.563 5.597 136,695 +0.01(+0.12%)
Oct 16, 2019 5.645 5.645 5.563 5.591 153,246 -0.03(-0.60%)
Oct 15, 2019 5.658 5.665 5.618 5.624 133,626 -0.03(-0.47%)
Oct 14, 2019 5.624 5.651 5.618 5.651 145,297 +0.03(+0.60%)
Oct 11, 2019 5.638 5.642 5.614 5.618 177,540 -0.02(-0.36%)
Oct 10, 2019 5.624 5.638 5.611 5.638 119,041 +0.02(+0.36%)
Oct 09, 2019 5.624 5.628 5.618 5.618 120,367 -0.01(-0.12%)
Oct 08, 2019 5.618 5.638 5.618 5.624 163,764 +0.01(+0.12%)
Oct 07, 2019 5.597 5.631 5.584 5.618 104,927 +0.01(+0.24%)
Oct 04, 2019 5.584 5.618 5.584 5.604 71,730 +0.01(+0.24%)
Oct 03, 2019 5.584 5.604 5.577 5.591 153,909 +0.03(+0.48%)
Oct 02, 2019 5.597 5.597 5.557 5.564 126,442 -0.03(-0.48%)
Oct 01, 2019 5.604 5.611 5.584 5.591 145,125 +0.01(+0.12%)
Sep 30, 2019 5.584 5.618 5.584 5.584 234,576 -0.01(-0.12%)
Sep 27, 2019 5.604 5.604 5.577 5.591 78,725 -0.01(-0.24%)
Sep 26, 2019 5.591 5.611 5.591 5.604 150,555 +0.01(+0.24%)
Sep 25, 2019 5.597 5.604 5.577 5.591 128,179 -0.01(-0.24%)
Sep 24, 2019 5.591 5.618 5.591 5.604 168,794 +0.01(+0.12%)
Sep 23, 2019 5.611 5.611 5.584 5.597 132,665 -0.01(-0.24%)
Sep 20, 2019 5.591 5.611 5.591 5.611 175,606 +0.00(+0.00%)
Sep 19, 2019 5.591 5.611 5.564 5.611 231,186 +0.03(+0.48%)
Sep 18, 2019 5.571 5.584 5.517 5.584 216,995 +0.02(+0.36%)
Sep 17, 2019 5.571 5.584 5.544 5.564 84,912 +0.01(+0.12%)
Sep 16, 2019 5.557 5.570 5.544 5.557 100,701 +0.02(+0.36%)
Sep 13, 2019 5.544 5.564 5.524 5.537 78,098 -0.01(-0.12%)
Sep 12, 2019 5.564 5.564 5.510 5.544 169,461 -0.01(-0.12%)
Sep 11, 2019 5.544 5.570 5.537 5.550 94,986 +0.01(+0.12%)
Sep 10, 2019 5.537 5.569 5.537 5.544 134,899 -0.03(-0.48%)
Sep 09, 2019 5.550 5.597 5.497 5.570 221,064 +0.01(+0.24%)
Sep 06, 2019 5.584 5.584 5.540 5.557 80,497 -0.02(-0.36%)
Sep 05, 2019 5.604 5.604 5.530 5.577 292,953 -0.03(-0.48%)
Sep 04, 2019 5.604 5.604 5.590 5.604 95,424 +0.01(+0.12%)
Sep 03, 2019 5.577 5.604 5.577 5.597 134,941 +0.01(+0.12%)
Aug 30, 2019 5.584 5.590 5.570 5.590 155,148 +0.02(+0.36%)
Aug 29, 2019 5.564 5.584 5.537 5.570 99,188 +0.02(+0.36%)
Aug 28, 2019 5.517 5.557 5.513 5.550 88,858 +0.02(+0.36%)
Aug 27, 2019 5.537 5.544 5.510 5.530 85,054 +0.00(+0.00%)
Aug 26, 2019 5.584 5.590 5.527 5.530 121,195 -0.06(-1.07%)
Aug 23, 2019 5.557 5.594 5.537 5.590 164,142 +0.03(+0.60%)
Aug 22, 2019 5.550 5.570 5.544 5.557 63,864 +0.01(+0.12%)
Aug 21, 2019 5.537 5.550 5.524 5.550 129,510 +0.02(+0.36%)
Aug 20, 2019 5.510 5.544 5.510 5.530 75,650 +0.01(+0.12%)
Aug 19, 2019 5.490 5.544 5.490 5.524 75,728 +0.03(+0.61%)
Aug 16, 2019 5.470 5.517 5.470 5.490 53,964 +0.03(+0.61%)
Aug 15, 2019 5.464 5.490 5.437 5.457 115,646 +0.01(+0.25%)
Aug 14, 2019 5.497 5.497 5.430 5.444 64,663 -0.06(-1.09%)
Aug 13, 2019 5.530 5.549 5.490 5.504 125,091 -0.02(-0.36%)
Aug 12, 2019 5.557 5.563 5.510 5.524 92,801 -0.03(-0.48%)
Aug 09, 2019 5.517 5.557 5.504 5.550 186,466 +0.03(+0.48%)
Aug 08, 2019 5.510 5.524 5.495 5.524 71,441 +0.02(+0.36%)
Aug 07, 2019 5.497 5.517 5.491 5.504 153,088 -0.01(-0.24%)
Aug 06, 2019 5.544 5.550 5.484 5.517 165,755 -0.01(-0.24%)
Aug 05, 2019 5.537 5.550 5.504 5.530 151,104 -0.01(-0.24%)
Aug 02, 2019 5.530 5.550 5.500 5.544 92,100 +0.02(+0.36%)
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.