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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 30, 2022 5.415 5.459 5.362 5.397 326,270 -0.01(-0.16%)
Dec 29, 2022 5.371 5.441 5.354 5.406 192,165 +0.04(+0.74%)
Dec 28, 2022 5.389 5.415 5.354 5.367 244,318 -0.00(-0.08%)
Dec 27, 2022 5.503 5.503 5.371 5.371 149,814 -0.13(-2.39%)
Dec 23, 2022 5.494 5.511 5.461 5.503 63,057 +0.03(+0.48%)
Dec 22, 2022 5.441 5.476 5.415 5.476 92,208 +0.01(+0.16%)
Dec 21, 2022 5.485 5.520 5.459 5.468 224,480 -0.02(-0.32%)
Dec 20, 2022 5.476 5.490 5.433 5.485 215,501 -0.02(-0.32%)
Dec 19, 2022 5.547 5.599 5.485 5.503 110,457 -0.05(-0.95%)
Dec 16, 2022 5.582 5.643 5.529 5.555 129,031 -0.04(-0.78%)
Dec 15, 2022 5.608 5.643 5.582 5.599 121,717 -0.04(-0.62%)
Dec 14, 2022 5.705 5.819 5.590 5.634 263,362 -0.10(-1.68%)
Dec 13, 2022 5.775 5.801 5.687 5.731 74,744 +0.02(+0.38%)
Dec 12, 2022 5.683 5.753 5.657 5.709 135,830 +0.04(+0.77%)
Dec 09, 2022 5.735 5.792 5.648 5.666 89,642 -0.08(-1.37%)
Dec 08, 2022 5.796 5.823 5.744 5.744 157,977 -0.06(-1.05%)
Dec 07, 2022 5.770 5.871 5.770 5.805 101,858 +0.03(+0.45%)
Dec 06, 2022 5.840 5.866 5.779 5.779 90,566 -0.08(-1.34%)
Dec 05, 2022 5.927 5.936 5.814 5.857 91,866 -0.05(-0.88%)
Dec 02, 2022 5.945 5.971 5.892 5.910 51,582 -0.07(-1.17%)
Dec 01, 2022 5.988 6.053 5.979 5.979 47,592 -0.01(-0.15%)
Nov 30, 2022 6.023 6.084 5.986 5.988 131,605 -0.03(-0.43%)
Nov 29, 2022 6.032 6.040 5.988 6.014 62,556 +0.00(+0.00%)
Nov 28, 2022 5.901 6.032 5.892 6.014 157,970 +0.11(+1.92%)
Nov 25, 2022 5.945 5.945 5.888 5.901 22,528 -0.02(-0.29%)
Nov 23, 2022 5.901 5.927 5.892 5.918 84,192 -0.02(-0.29%)
Nov 22, 2022 5.770 5.953 5.770 5.936 137,795 +0.15(+2.56%)
Nov 21, 2022 5.709 5.788 5.692 5.788 107,628 +0.09(+1.53%)
Nov 18, 2022 5.718 5.749 5.683 5.701 37,385 -0.02(-0.30%)
Nov 17, 2022 5.753 5.866 5.666 5.718 177,970 -0.08(-1.35%)
Nov 16, 2022 5.674 5.805 5.674 5.796 50,426 +0.10(+1.84%)
Nov 15, 2022 5.753 5.770 5.648 5.692 181,380 -0.04(-0.70%)
Nov 14, 2022 5.793 5.827 5.706 5.732 95,122 +0.02(+0.30%)
Nov 11, 2022 5.801 5.801 5.715 5.715 53,336 -0.10(-1.64%)
Nov 10, 2022 5.628 5.897 5.594 5.810 218,351 +0.29(+5.34%)
Nov 09, 2022 5.533 5.559 5.498 5.516 38,816 -0.05(-0.93%)
Nov 08, 2022 5.507 5.585 5.507 5.568 50,405 +0.07(+1.26%)
Nov 07, 2022 5.533 5.547 5.472 5.498 36,000 +0.00(+0.00%)
Nov 04, 2022 5.524 5.551 5.498 5.498 37,320 -0.02(-0.31%)
Nov 03, 2022 5.455 5.524 5.446 5.516 117,824 +0.07(+1.27%)
Nov 02, 2022 5.568 5.620 5.412 5.446 155,086 -0.15(-2.63%)
Nov 01, 2022 5.559 5.620 5.559 5.594 156,811 +0.05(+0.94%)
Oct 31, 2022 5.645 5.663 5.498 5.542 207,341 -0.03(-0.47%)
Oct 28, 2022 5.550 5.568 5.542 5.568 31,076 +0.03(+0.63%)
Oct 27, 2022 5.533 5.602 5.507 5.533 112,098 +0.04(+0.79%)
Oct 26, 2022 5.394 5.594 5.351 5.490 241,714 +0.10(+1.77%)
Oct 25, 2022 5.230 5.412 5.230 5.394 121,179 +0.17(+3.32%)
Oct 24, 2022 5.187 5.282 5.178 5.221 111,080 +0.01(+0.17%)
Oct 21, 2022 5.143 5.230 5.143 5.213 93,022 +0.06(+1.18%)
Oct 20, 2022 5.152 5.221 5.152 5.152 176,039 +0.02(+0.34%)
Oct 19, 2022 5.083 5.239 5.065 5.135 165,563 +0.07(+1.37%)
Oct 18, 2022 5.143 5.204 5.065 5.065 152,972 -0.00(-0.08%)
Oct 17, 2022 5.069 5.121 5.061 5.069 167,014 +0.06(+1.20%)
Oct 14, 2022 5.061 5.076 4.988 5.009 34,232 -0.05(-1.02%)
Oct 13, 2022 5.044 5.095 5.005 5.061 212,763 -0.09(-1.67%)
Oct 12, 2022 5.155 5.195 5.104 5.147 74,504 -0.02(-0.33%)
Oct 11, 2022 5.147 5.250 5.130 5.164 98,819 -0.02(-0.33%)
Oct 10, 2022 5.284 5.284 5.181 5.181 34,121 -0.09(-1.63%)
Oct 07, 2022 5.301 5.319 5.258 5.267 56,129 -0.03(-0.65%)
Oct 06, 2022 5.319 5.396 5.301 5.301 44,691 -0.02(-0.32%)
Oct 05, 2022 5.379 5.396 5.310 5.319 69,938 -0.06(-1.12%)
Oct 04, 2022 5.327 5.430 5.327 5.379 56,370 +0.05(+0.97%)
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.