Skip to main content

MFS Charter Income Trust (NY: MCR )

6.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.991 6.999 6.854 6.854 50,024 -0.10(-1.50%)
Dec 30, 2021 6.975 6.975 6.919 6.959 55,127 -0.01(-0.12%)
Dec 29, 2021 6.911 6.975 6.898 6.967 115,755 +0.06(+0.81%)
Dec 28, 2021 6.975 6.975 6.887 6.911 57,855 -0.06(-0.92%)
Dec 27, 2021 6.878 6.975 6.822 6.975 160,474 +0.11(+1.64%)
Dec 23, 2021 6.798 6.870 6.779 6.862 109,997 +0.10(+1.50%)
Dec 22, 2021 6.750 6.830 6.750 6.761 88,545 +0.00(+0.04%)
Dec 21, 2021 6.734 6.813 6.709 6.758 56,536 +0.02(+0.36%)
Dec 20, 2021 6.758 6.781 6.725 6.734 44,899 -0.06(-0.83%)
Dec 17, 2021 6.814 6.883 6.750 6.790 64,160 -0.06(-0.82%)
Dec 16, 2021 6.806 6.894 6.790 6.846 112,227 +0.02(+0.24%)
Dec 15, 2021 6.725 6.878 6.694 6.830 79,720 +0.08(+1.19%)
Dec 14, 2021 6.693 6.750 6.669 6.750 60,712 +0.04(+0.55%)
Dec 13, 2021 6.745 6.773 6.729 6.713 83,411 -0.07(-1.06%)
Dec 10, 2021 6.856 6.856 6.777 6.785 55,610 -0.03(-0.47%)
Dec 09, 2021 6.800 6.832 6.777 6.816 40,319 +0.01(+0.12%)
Dec 08, 2021 6.832 6.832 6.777 6.808 54,292 -0.02(-0.35%)
Dec 07, 2021 6.793 6.832 6.713 6.832 125,808 +0.04(+0.59%)
Dec 06, 2021 6.681 6.793 6.649 6.793 129,705 +0.13(+1.92%)
Dec 03, 2021 6.705 6.705 6.641 6.665 87,836 -0.03(-0.48%)
Dec 02, 2021 6.721 6.736 6.681 6.697 85,090 -0.01(-0.12%)
Dec 01, 2021 6.753 6.785 6.705 6.705 96,055 -0.04(-0.59%)
Nov 30, 2021 6.793 6.793 6.713 6.745 91,721 -0.02(-0.35%)
Nov 29, 2021 6.800 6.800 6.721 6.769 28,030 +0.00(+0.00%)
Nov 26, 2021 6.721 6.769 6.657 6.769 78,704 +0.04(+0.59%)
Nov 24, 2021 6.816 6.816 6.721 6.729 83,310 -0.06(-0.94%)
Nov 23, 2021 6.761 6.800 6.735 6.793 98,456 +0.01(+0.12%)
Nov 22, 2021 6.793 6.793 6.749 6.785 35,031 -0.01(-0.12%)
Nov 19, 2021 6.832 6.832 6.777 6.793 71,037 -0.02(-0.35%)
Nov 18, 2021 6.832 6.824 6.776 6.816 86,715 +0.00(+0.00%)
Nov 17, 2021 6.816 6.832 6.816 6.816 75,672 -0.02(-0.35%)
Nov 16, 2021 6.832 6.840 6.832 6.840 46,837 +0.01(+0.19%)
Nov 15, 2021 6.835 6.843 6.819 6.827 61,932 -0.01(-0.12%)
Nov 12, 2021 6.835 6.867 6.827 6.835 46,056 -0.01(-0.12%)
Nov 11, 2021 6.835 6.867 6.827 6.843 79,396 -0.01(-0.12%)
Nov 10, 2021 6.859 6.851 104,382 +0.00(+0.00%)
Nov 09, 2021 6.843 6.867 6.839 6.851 75,486 +0.01(+0.12%)
Nov 08, 2021 6.851 6.859 6.835 6.843 65,716 +0.02(+0.23%)
Nov 05, 2021 6.843 6.843 6.827 6.827 99,243 -0.01(-0.12%)
Nov 04, 2021 6.867 6.867 6.829 6.835 88,651 -0.03(-0.46%)
Nov 03, 2021 6.843 6.874 6.835 6.867 95,974 +0.02(+0.35%)
Nov 02, 2021 6.899 6.907 6.835 6.843 83,048 -0.05(-0.69%)
Nov 01, 2021 6.899 6.915 6.891 6.891 78,244 +0.00(+0.00%)
Oct 29, 2021 6.946 6.946 6.867 6.891 111,385 -0.01(-0.12%)
Oct 28, 2021 6.899 6.923 6.885 6.899 54,978 -0.02(-0.34%)
Oct 27, 2021 6.915 6.923 6.905 6.923 93,227 +0.02(+0.23%)
Oct 26, 2021 6.883 6.907 67,016 +0.03(+0.46%)
Oct 25, 2021 6.915 6.915 6.867 6.875 73,490 -0.02(-0.35%)
Oct 22, 2021 6.915 6.923 6.866 6.899 94,716 +0.01(+0.12%)
Oct 21, 2021 6.915 6.915 6.881 6.891 109,175 -0.01(-0.12%)
Oct 20, 2021 6.819 6.907 6.819 6.899 210,967 +0.06(+0.93%)
Oct 19, 2021 6.835 6.855 6.804 6.835 95,453 +0.00(+0.00%)
Oct 18, 2021 6.835 6.867 6.811 6.835 87,226 -0.03(-0.46%)
Oct 15, 2021 6.907 6.907 6.815 6.867 137,827 -0.02(-0.23%)
Oct 14, 2021 6.915 6.915 6.867 6.883 85,484 +0.04(+0.58%)
Oct 13, 2021 6.867 6.891 6.827 6.843 48,337 -0.02(-0.35%)
Oct 12, 2021 6.891 6.907 6.827 6.867 52,614 +0.02(+0.32%)
Oct 11, 2021 6.829 6.861 6.818 6.845 86,099 +0.03(+0.46%)
Oct 08, 2021 6.822 6.833 6.782 6.814 46,372 +0.00(+0.00%)
Oct 07, 2021 6.798 6.810 6.782 6.814 167,038 +0.02(+0.23%)
Oct 06, 2021 6.774 6.798 6.751 6.798 54,457 +0.02(+0.35%)
Oct 05, 2021 6.766 6.798 6.735 6.774 72,097 +0.02(+0.23%)
Oct 04, 2021 6.782 6.782 6.751 6.758 40,470 +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.