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

MFS Charter Income Trust (NY: MCR )

6.255 -0.005 (-0.08%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 26, 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, 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.