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

MFS Charter Income Trust (NY: MCR )

6.285 +0.045 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 29, 2023 6.307 6.318 6.230 6.230 62,777 -0.03(-0.46%)
Dec 28, 2023 6.268 6.316 6.239 6.259 63,304 +0.00(+0.00%)
Dec 27, 2023 6.259 6.297 6.239 6.259 169,896 +0.00(+0.00%)
Dec 26, 2023 6.316 6.316 6.249 6.259 105,701 -0.08(-1.22%)
Dec 22, 2023 6.268 6.461 6.268 6.336 82,183 +0.05(+0.77%)
Dec 21, 2023 6.268 6.331 6.249 6.288 85,813 +0.04(+0.62%)
Dec 20, 2023 6.239 6.283 6.220 6.249 83,636 +0.00(+0.00%)
Dec 19, 2023 6.104 6.384 6.104 6.249 383,623 +0.16(+2.60%)
Dec 18, 2023 6.072 6.129 6.063 6.091 111,700 +0.02(+0.32%)
Dec 15, 2023 6.129 6.129 6.062 6.072 70,536 -0.02(-0.31%)
Dec 14, 2023 6.043 6.129 6.043 6.091 55,740 +0.05(+0.79%)
Dec 13, 2023 5.966 6.062 5.966 6.043 37,731 +0.07(+1.12%)
Dec 12, 2023 5.986 6.000 5.957 5.976 54,836 -0.03(-0.48%)
Dec 11, 2023 5.957 6.043 5.952 6.005 127,620 +0.05(+0.80%)
Dec 08, 2023 5.966 6.005 5.957 5.957 30,986 -0.04(-0.64%)
Dec 07, 2023 5.947 6.033 5.947 5.995 68,057 +0.02(+0.32%)
Dec 06, 2023 5.966 5.976 5.941 5.976 79,521 +0.05(+0.81%)
Dec 05, 2023 5.899 5.947 5.861 5.928 62,639 +0.02(+0.32%)
Dec 04, 2023 5.861 5.918 5.842 5.909 87,126 +0.00(+0.00%)
Dec 01, 2023 5.823 5.947 5.813 5.909 211,402 +0.08(+1.31%)
Nov 30, 2023 5.890 5.890 5.804 5.832 140,320 -0.02(-0.33%)
Nov 29, 2023 5.794 5.880 5.794 5.851 56,804 +0.05(+0.83%)
Nov 28, 2023 5.823 5.861 5.804 5.804 105,617 +0.00(+0.00%)
Nov 27, 2023 5.851 5.861 5.794 5.804 61,563 -0.07(-1.14%)
Nov 24, 2023 5.851 5.889 5.798 5.871 188,454 +0.11(+2.00%)
Nov 22, 2023 5.909 5.909 5.746 5.756 227,689 -0.15(-2.59%)
Nov 21, 2023 5.871 5.957 5.871 5.909 85,496 -0.01(-0.16%)
Nov 20, 2023 5.804 5.947 5.804 5.918 205,358 +0.09(+1.48%)
Nov 17, 2023 5.660 5.851 5.660 5.832 311,187 +0.16(+2.87%)
Nov 16, 2023 5.641 5.679 5.631 5.669 87,541 +0.03(+0.51%)
Nov 15, 2023 5.689 5.708 5.631 5.641 144,876 -0.06(-1.01%)
Nov 14, 2023 5.669 5.732 5.660 5.698 152,132 +0.06(+1.07%)
Nov 13, 2023 5.695 5.695 5.619 5.638 80,350 -0.10(-1.66%)
Nov 10, 2023 5.705 5.752 5.638 5.733 74,606 +0.10(+1.69%)
Nov 09, 2023 5.686 5.733 5.610 5.638 109,035 -0.07(-1.17%)
Nov 08, 2023 5.676 5.724 5.676 5.705 43,071 +0.04(+0.67%)
Nov 07, 2023 5.591 5.676 5.591 5.667 93,714 +0.06(+1.02%)
Nov 06, 2023 5.667 5.676 5.581 5.610 129,345 -0.08(-1.34%)
Nov 03, 2023 5.600 5.705 5.600 5.686 77,644 +0.10(+1.70%)
Nov 02, 2023 5.534 5.600 5.524 5.591 156,865 +0.08(+1.38%)
Nov 01, 2023 5.438 5.524 5.429 5.514 104,190 +0.08(+1.40%)
Oct 31, 2023 5.476 5.476 5.419 5.438 73,489 +0.02(+0.35%)
Oct 30, 2023 5.391 5.457 5.391 5.419 70,965 +0.01(+0.18%)
Oct 27, 2023 5.448 5.486 5.391 5.410 100,424 -0.02(-0.36%)
Oct 26, 2023 5.410 5.453 5.410 5.429 34,389 +0.04(+0.72%)
Oct 25, 2023 5.429 5.442 5.391 5.391 28,983 -0.08(-1.39%)
Oct 24, 2023 5.429 5.476 5.419 5.467 103,100 +0.09(+1.59%)
Oct 23, 2023 5.353 5.419 5.353 5.381 69,361 -0.01(-0.18%)
Oct 20, 2023 5.372 5.419 5.372 5.391 74,132 -0.03(-0.53%)
Oct 19, 2023 5.448 5.478 5.419 5.419 121,679 +0.02(+0.35%)
Oct 18, 2023 5.410 5.419 5.400 5.400 75,470 -0.02(-0.44%)
Oct 17, 2023 5.419 5.448 5.410 5.424 114,771 -0.01(-0.19%)
Oct 16, 2023 5.519 5.519 5.425 5.434 102,750 -0.03(-0.52%)
Oct 13, 2023 5.510 5.538 5.463 5.463 74,608 -0.03(-0.52%)
Oct 12, 2023 5.566 5.595 5.482 5.491 129,154 -0.10(-1.85%)
Oct 11, 2023 5.576 5.633 5.557 5.595 76,252 +0.05(+0.83%)
Oct 10, 2023 5.538 5.576 5.538 5.549 27,862 +0.00(+0.02%)
Oct 09, 2023 5.510 5.566 5.510 5.548 65,397 +0.01(+0.17%)
Oct 06, 2023 5.500 5.604 5.444 5.538 126,160 +0.03(+0.51%)
Oct 05, 2023 5.434 5.566 5.421 5.510 87,014 +0.06(+1.04%)
Oct 04, 2023 5.463 5.463 5.416 5.453 96,719 +0.02(+0.35%)
Oct 03, 2023 5.500 5.500 5.429 5.434 92,168 -0.07(-1.20%)
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.