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

MFS Charter Income Trust (NY: MCR )

6.510 +0.050 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2020 6.422 6.422 6.422 77,934 +0.07(+1.15%)
Dec 30, 2020 6.349 6.364 6.320 6.349 77,934 +0.04(+0.70%)
Dec 29, 2020 6.261 6.437 6.238 6.305 151,117 +0.07(+1.06%)
Dec 28, 2020 6.203 6.246 6.181 6.239 93,727 +0.05(+0.83%)
Dec 24, 2020 6.195 6.203 6.173 6.188 26,219 +0.01(+0.12%)
Dec 23, 2020 6.159 6.203 6.159 6.181 60,094 +0.02(+0.36%)
Dec 22, 2020 6.159 6.181 6.144 6.159 114,119 +0.00(+0.00%)
Dec 21, 2020 6.188 6.188 6.151 6.159 98,529 -0.01(-0.12%)
Dec 18, 2020 6.203 6.203 6.166 6.166 92,039 -0.01(-0.24%)
Dec 17, 2020 6.173 6.195 6.173 6.181 79,920 +0.01(+0.12%)
Dec 16, 2020 6.224 6.239 6.166 6.173 148,772 -0.09(-1.40%)
Dec 15, 2020 6.290 6.298 6.246 6.261 101,353 +0.01(+0.11%)
Dec 14, 2020 6.284 6.284 6.196 6.255 181,189 +0.01(+0.23%)
Dec 11, 2020 6.189 6.255 6.174 6.240 279,951 +0.07(+1.06%)
Dec 10, 2020 6.182 6.182 6.153 6.175 75,070 +0.01(+0.24%)
Dec 09, 2020 6.167 6.182 6.160 6.160 201,425 -0.01(-0.12%)
Dec 08, 2020 6.160 6.182 6.153 6.167 152,425 +0.01(+0.24%)
Dec 07, 2020 6.153 6.179 6.145 6.153 155,781 -0.03(-0.53%)
Dec 04, 2020 6.196 6.196 6.145 6.185 138,050 -0.01(-0.18%)
Dec 03, 2020 6.182 6.196 6.160 6.196 105,166 +0.02(+0.35%)
Dec 02, 2020 6.218 6.240 6.153 6.175 295,299 -0.07(-1.16%)
Dec 01, 2020 6.189 6.276 6.182 6.247 136,345 +0.04(+0.70%)
Nov 30, 2020 6.189 6.204 6.160 6.204 110,413 +0.02(+0.35%)
Nov 27, 2020 6.189 6.189 6.102 6.182 123,338 +0.00(+0.00%)
Nov 25, 2020 6.138 6.182 6.131 6.182 86,075 +0.02(+0.35%)
Nov 24, 2020 6.189 6.189 6.116 6.160 104,375 +0.01(+0.24%)
Nov 23, 2020 6.138 6.151 6.109 6.145 75,848 +0.01(+0.24%)
Nov 20, 2020 6.153 6.167 6.124 6.131 95,013 -0.04(-0.59%)
Nov 19, 2020 6.167 6.185 6.153 6.167 54,905 -0.01(-0.24%)
Nov 18, 2020 6.138 6.182 6.138 6.182 74,018 +0.04(+0.59%)
Nov 17, 2020 6.145 6.149 6.124 6.145 69,156 +0.02(+0.33%)
Nov 16, 2020 6.139 6.139 6.115 6.125 122,185 -0.01(-0.12%)
Nov 13, 2020 6.132 6.139 6.125 6.132 102,589 +0.02(+0.35%)
Nov 12, 2020 6.132 6.132 6.089 6.111 64,700 +0.01(+0.12%)
Nov 11, 2020 6.132 6.132 6.103 6.103 115,385 -0.02(-0.35%)
Nov 10, 2020 6.103 6.132 6.096 6.125 91,361 +0.00(+0.00%)
Nov 09, 2020 6.118 6.132 6.106 6.125 144,304 +0.01(+0.12%)
Nov 06, 2020 6.118 6.118 6.103 6.118 64,101 +0.00(+0.00%)
Nov 05, 2020 6.096 6.118 6.096 6.118 80,692 +0.06(+0.95%)
Nov 04, 2020 6.046 6.095 6.046 6.060 76,878 +0.02(+0.36%)
Nov 03, 2020 5.952 6.118 5.930 6.038 125,332 +0.11(+1.83%)
Nov 02, 2020 5.916 5.952 5.891 5.930 125,551 +0.04(+0.61%)
Oct 30, 2020 5.778 5.901 5.713 5.894 203,795 +0.09(+1.49%)
Oct 29, 2020 5.786 5.854 5.771 5.807 111,242 +0.01(+0.12%)
Oct 28, 2020 5.865 5.905 5.786 5.800 138,310 -0.13(-2.19%)
Oct 27, 2020 5.923 5.937 5.901 5.930 47,664 -0.01(-0.12%)
Oct 26, 2020 5.952 5.952 5.872 5.937 59,063 -0.01(-0.12%)
Oct 23, 2020 5.916 5.973 5.916 5.944 45,964 +0.01(+0.24%)
Oct 22, 2020 5.923 5.937 5.634 5.930 41,890 +0.00(+0.00%)
Oct 21, 2020 5.923 5.937 5.923 5.930 43,882 +0.00(+0.00%)
Oct 20, 2020 5.901 5.944 5.901 5.930 48,729 +0.03(+0.49%)
Oct 19, 2020 5.937 5.962 5.901 5.901 112,047 -0.04(-0.61%)
Oct 16, 2020 5.952 5.961 5.937 5.937 125,849 -0.02(-0.36%)
Oct 15, 2020 5.973 5.973 5.937 5.959 93,048 -0.01(-0.12%)
Oct 14, 2020 5.966 5.988 5.952 5.966 69,035 +0.00(+0.00%)
Oct 13, 2020 5.952 5.966 5.937 5.966 46,654 -0.00(-0.01%)
Oct 12, 2020 5.953 5.996 5.953 5.967 57,215 +0.01(+0.12%)
Oct 09, 2020 5.938 5.981 5.927 5.960 122,564 +0.06(+0.97%)
Oct 08, 2020 5.895 5.953 5.895 5.902 66,069 -0.01(-0.24%)
Oct 07, 2020 5.888 5.917 5.881 5.917 81,048 +0.09(+1.48%)
Oct 06, 2020 5.823 5.866 5.809 5.831 151,767 -0.01(-0.12%)
Oct 05, 2020 5.845 5.868 5.823 5.838 116,620 +0.01(+0.25%)
Oct 02, 2020 5.816 5.881 5.791 5.823 82,407 +0.04(+0.62%)
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.