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 30, 2022 5.338 5.381 5.286 5.320 331,003 -0.01(-0.16%)
Dec 29, 2022 5.294 5.363 5.277 5.329 194,953 +0.04(+0.74%)
Dec 28, 2022 5.312 5.338 5.277 5.290 247,863 -0.00(-0.08%)
Dec 27, 2022 5.424 5.424 5.294 5.294 151,987 -0.13(-2.39%)
Dec 23, 2022 5.415 5.433 5.383 5.424 63,972 +0.03(+0.48%)
Dec 22, 2022 5.363 5.398 5.338 5.398 93,546 +0.01(+0.16%)
Dec 21, 2022 5.407 5.441 5.381 5.389 227,736 -0.02(-0.32%)
Dec 20, 2022 5.398 5.411 5.355 5.407 218,627 -0.02(-0.32%)
Dec 19, 2022 5.467 5.519 5.407 5.424 112,060 -0.05(-0.95%)
Dec 16, 2022 5.502 5.562 5.450 5.476 130,903 -0.04(-0.78%)
Dec 15, 2022 5.528 5.562 5.502 5.519 123,483 -0.03(-0.62%)
Dec 14, 2022 5.623 5.735 5.511 5.554 267,182 -0.10(-1.68%)
Dec 13, 2022 5.692 5.718 5.606 5.649 75,828 +0.02(+0.38%)
Dec 12, 2022 5.602 5.670 5.576 5.627 137,808 +0.04(+0.77%)
Dec 09, 2022 5.653 5.709 5.567 5.584 90,947 -0.08(-1.37%)
Dec 08, 2022 5.713 5.739 5.662 5.662 160,277 -0.06(-1.05%)
Dec 07, 2022 5.687 5.787 5.687 5.722 103,341 +0.03(+0.45%)
Dec 06, 2022 5.756 5.782 5.696 5.696 91,885 -0.08(-1.34%)
Dec 05, 2022 5.842 5.851 5.730 5.773 93,204 -0.05(-0.88%)
Dec 02, 2022 5.859 5.885 5.808 5.825 52,334 -0.07(-1.17%)
Dec 01, 2022 5.902 5.967 5.894 5.894 48,285 -0.01(-0.15%)
Nov 30, 2022 5.937 5.997 5.900 5.902 133,521 -0.03(-0.43%)
Nov 29, 2022 5.945 5.954 5.902 5.928 63,467 +0.00(+0.00%)
Nov 28, 2022 5.816 5.945 5.808 5.928 160,270 +0.11(+1.92%)
Nov 25, 2022 5.859 5.859 5.803 5.816 22,856 -0.02(-0.29%)
Nov 23, 2022 5.816 5.842 5.808 5.834 85,418 -0.02(-0.29%)
Nov 22, 2022 5.687 5.868 5.687 5.851 139,802 +0.15(+2.56%)
Nov 21, 2022 5.627 5.705 5.610 5.705 109,195 +0.09(+1.53%)
Nov 18, 2022 5.636 5.666 5.602 5.619 37,930 -0.02(-0.31%)
Nov 17, 2022 5.670 5.782 5.584 5.636 180,561 -0.08(-1.35%)
Nov 16, 2022 5.593 5.722 5.593 5.713 51,160 +0.10(+1.84%)
Nov 15, 2022 5.670 5.687 5.567 5.610 184,021 -0.04(-0.70%)
Nov 14, 2022 5.709 5.744 5.624 5.650 96,509 +0.02(+0.30%)
Nov 11, 2022 5.718 5.718 5.633 5.633 54,114 -0.09(-1.64%)
Nov 10, 2022 5.547 5.812 5.514 5.726 221,536 +0.29(+5.34%)
Nov 09, 2022 5.453 5.479 5.419 5.436 39,382 -0.05(-0.93%)
Nov 08, 2022 5.428 5.505 5.428 5.488 51,141 +0.07(+1.26%)
Nov 07, 2022 5.453 5.467 5.394 5.419 36,525 +0.00(+0.00%)
Nov 04, 2022 5.445 5.471 5.419 5.419 37,865 -0.02(-0.31%)
Nov 03, 2022 5.377 5.445 5.368 5.436 119,543 +0.07(+1.27%)
Nov 02, 2022 5.488 5.539 5.334 5.368 157,348 -0.15(-2.63%)
Nov 01, 2022 5.479 5.539 5.479 5.513 159,098 +0.05(+0.94%)
Oct 31, 2022 5.564 5.581 5.419 5.462 210,365 -0.03(-0.47%)
Oct 28, 2022 5.470 5.488 5.462 5.488 31,529 +0.03(+0.63%)
Oct 27, 2022 5.453 5.522 5.428 5.453 113,733 +0.04(+0.79%)
Oct 26, 2022 5.317 5.513 5.274 5.411 245,240 +0.09(+1.77%)
Oct 25, 2022 5.155 5.334 5.155 5.317 122,946 +0.17(+3.32%)
Oct 24, 2022 5.112 5.206 5.103 5.146 112,701 +0.01(+0.17%)
Oct 21, 2022 5.069 5.155 5.069 5.138 94,379 +0.06(+1.18%)
Oct 20, 2022 5.078 5.146 5.078 5.078 178,607 +0.02(+0.34%)
Oct 19, 2022 5.010 5.163 4.993 5.061 167,978 +0.07(+1.37%)
Oct 18, 2022 5.069 5.129 4.993 4.993 155,204 -0.00(-0.09%)
Oct 17, 2022 4.997 5.048 4.988 4.997 169,440 +0.06(+1.20%)
Oct 14, 2022 4.988 5.003 4.916 4.938 34,729 -0.05(-1.02%)
Oct 13, 2022 4.971 5.022 4.933 4.988 215,855 -0.08(-1.67%)
Oct 12, 2022 5.081 5.121 5.031 5.073 75,587 -0.02(-0.33%)
Oct 11, 2022 5.073 5.175 5.056 5.090 100,255 -0.02(-0.33%)
Oct 10, 2022 5.209 5.209 5.107 5.107 34,617 -0.08(-1.63%)
Oct 07, 2022 5.225 5.242 5.183 5.192 56,945 -0.03(-0.65%)
Oct 06, 2022 5.242 5.319 5.225 5.226 45,341 -0.02(-0.32%)
Oct 05, 2022 5.302 5.319 5.234 5.242 70,955 -0.06(-1.12%)
Oct 04, 2022 5.251 5.353 5.251 5.302 57,189 +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.