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

MFS Charter Income Trust (NY: MCR )

6.195 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Feb 28, 2023 5.898 5.943 5.826 5.862 142,780 -0.01(-0.15%)
Feb 27, 2023 5.817 5.889 5.817 5.871 25,148 +0.05(+0.92%)
Feb 24, 2023 5.745 5.835 5.710 5.817 91,903 +0.02(+0.31%)
Feb 23, 2023 5.790 5.835 5.772 5.799 43,888 +0.04(+0.62%)
Feb 22, 2023 5.754 5.778 5.745 5.763 69,312 +0.04(+0.78%)
Feb 21, 2023 5.952 5.952 5.710 5.719 97,507 -0.20(-3.33%)
Feb 17, 2023 5.916 5.959 5.898 5.916 45,377 -0.04(-0.75%)
Feb 16, 2023 5.979 6.014 5.916 5.961 51,027 -0.03(-0.45%)
Feb 15, 2023 6.032 6.050 5.979 5.987 85,512 -0.08(-1.33%)
Feb 14, 2023 6.077 6.086 6.032 6.068 52,983 +0.01(+0.24%)
Feb 13, 2023 6.054 6.098 6.045 6.054 103,216 +0.00(+0.00%)
Feb 10, 2023 6.036 6.071 6.018 6.054 62,432 +0.03(+0.52%)
Feb 09, 2023 6.089 6.120 6.009 6.022 43,164 -0.04(-0.66%)
Feb 08, 2023 6.062 6.073 6.009 6.062 52,286 +0.01(+0.15%)
Feb 07, 2023 6.036 6.064 5.995 6.054 68,794 +0.07(+1.19%)
Feb 06, 2023 6.054 6.105 5.982 5.982 60,345 -0.05(-0.89%)
Feb 03, 2023 6.071 6.134 5.982 6.036 76,033 -0.07(-1.17%)
Feb 02, 2023 6.116 6.143 6.059 6.107 52,200 +0.06(+1.03%)
Feb 01, 2023 5.956 6.071 5.956 6.045 135,959 +0.08(+1.34%)
Jan 31, 2023 5.938 6.009 5.898 5.965 138,076 +0.07(+1.21%)
Jan 30, 2023 5.831 5.911 5.831 5.893 127,395 +0.04(+0.61%)
Jan 27, 2023 5.831 5.884 5.819 5.858 65,007 +0.04(+0.61%)
Jan 26, 2023 5.795 5.840 5.778 5.822 62,577 +0.03(+0.46%)
Jan 25, 2023 5.858 5.858 5.778 5.795 78,008 -0.04(-0.76%)
Jan 24, 2023 5.813 5.875 5.774 5.840 105,277 +0.01(+0.15%)
Jan 23, 2023 5.804 5.849 5.777 5.831 76,972 +0.03(+0.46%)
Jan 20, 2023 5.813 5.831 5.782 5.804 43,909 -0.03(-0.46%)
Jan 19, 2023 5.822 5.831 5.778 5.831 63,873 +0.01(+0.15%)
Jan 18, 2023 5.840 5.858 5.807 5.822 54,653 -0.01(-0.15%)
Jan 17, 2023 5.751 5.831 5.747 5.831 57,695 +0.07(+1.17%)
Jan 13, 2023 5.764 5.790 5.746 5.764 50,611 -0.05(-0.91%)
Jan 12, 2023 5.764 5.831 5.703 5.817 48,625 +0.07(+1.23%)
Jan 11, 2023 5.666 5.772 5.666 5.746 118,559 +0.06(+1.09%)
Jan 10, 2023 5.684 5.693 5.657 5.684 76,570 -0.01(-0.16%)
Jan 09, 2023 5.684 5.702 5.675 5.693 53,618 -0.01(-0.16%)
Jan 06, 2023 5.587 5.728 5.587 5.702 54,407 +0.12(+2.22%)
Jan 05, 2023 5.578 5.578 5.548 5.578 41,725 -0.02(-0.32%)
Jan 04, 2023 5.551 5.657 5.551 5.596 81,507 +0.06(+1.12%)
Jan 03, 2023 5.463 5.551 5.454 5.534 103,389 +0.10(+1.79%)
Dec 30, 2022 5.454 5.498 5.401 5.436 323,925 -0.01(-0.16%)
Dec 29, 2022 5.410 5.481 5.392 5.445 190,784 +0.04(+0.74%)
Dec 28, 2022 5.428 5.454 5.392 5.406 242,562 -0.00(-0.08%)
Dec 27, 2022 5.543 5.543 5.410 5.410 148,737 -0.13(-2.39%)
Dec 23, 2022 5.534 5.551 5.501 5.543 62,604 +0.03(+0.48%)
Dec 22, 2022 5.481 5.516 5.454 5.516 91,546 +0.01(+0.16%)
Dec 21, 2022 5.525 5.560 5.498 5.507 222,866 -0.02(-0.32%)
Dec 20, 2022 5.516 5.529 5.472 5.525 213,952 -0.02(-0.32%)
Dec 19, 2022 5.587 5.640 5.525 5.543 109,664 -0.05(-0.95%)
Dec 16, 2022 5.622 5.684 5.569 5.596 128,104 -0.04(-0.78%)
Dec 15, 2022 5.649 5.684 5.622 5.640 120,843 -0.04(-0.62%)
Dec 14, 2022 5.746 5.861 5.631 5.675 261,469 -0.10(-1.68%)
Dec 13, 2022 5.817 5.843 5.728 5.772 74,207 +0.02(+0.38%)
Dec 12, 2022 5.724 5.795 5.698 5.751 134,854 +0.04(+0.77%)
Dec 09, 2022 5.777 5.834 5.689 5.707 88,997 -0.08(-1.37%)
Dec 08, 2022 5.838 5.865 5.786 5.786 156,841 -0.06(-1.05%)
Dec 07, 2022 5.812 5.914 5.812 5.847 101,126 +0.03(+0.45%)
Dec 06, 2022 5.882 5.909 5.821 5.821 89,915 -0.08(-1.34%)
Dec 05, 2022 5.970 5.979 5.856 5.900 91,206 -0.05(-0.89%)
Dec 02, 2022 5.988 6.014 5.935 5.953 51,212 -0.07(-1.17%)
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.