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

MFS Charter Income Trust (NY: MCR )

6.270 +0.030 (+0.48%)
Streaming Delayed Price Updated: 1:59 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 (%)
Aug 30, 2019 5.584 5.590 5.570 5.590 155,148 +0.02(+0.36%)
Aug 29, 2019 5.564 5.584 5.537 5.570 99,188 +0.02(+0.36%)
Aug 28, 2019 5.517 5.557 5.513 5.550 88,858 +0.02(+0.36%)
Aug 27, 2019 5.537 5.544 5.510 5.530 85,054 +0.00(+0.00%)
Aug 26, 2019 5.584 5.590 5.527 5.530 121,195 -0.06(-1.07%)
Aug 23, 2019 5.557 5.594 5.537 5.590 164,142 +0.03(+0.60%)
Aug 22, 2019 5.550 5.570 5.544 5.557 63,864 +0.01(+0.12%)
Aug 21, 2019 5.537 5.550 5.524 5.550 129,510 +0.02(+0.36%)
Aug 20, 2019 5.510 5.544 5.510 5.530 75,650 +0.01(+0.12%)
Aug 19, 2019 5.490 5.544 5.490 5.524 75,728 +0.03(+0.61%)
Aug 16, 2019 5.470 5.517 5.470 5.490 53,964 +0.03(+0.61%)
Aug 15, 2019 5.464 5.490 5.437 5.457 115,646 +0.01(+0.25%)
Aug 14, 2019 5.497 5.497 5.430 5.444 64,663 -0.06(-1.09%)
Aug 13, 2019 5.530 5.549 5.490 5.504 125,091 -0.02(-0.36%)
Aug 12, 2019 5.557 5.563 5.510 5.524 92,801 -0.03(-0.48%)
Aug 09, 2019 5.517 5.557 5.504 5.550 186,466 +0.03(+0.48%)
Aug 08, 2019 5.510 5.524 5.495 5.524 71,441 +0.02(+0.36%)
Aug 07, 2019 5.497 5.517 5.491 5.504 153,088 -0.01(-0.24%)
Aug 06, 2019 5.544 5.550 5.484 5.517 165,755 -0.01(-0.24%)
Aug 05, 2019 5.537 5.550 5.504 5.530 151,104 -0.01(-0.24%)
Aug 02, 2019 5.530 5.550 5.500 5.544 92,100 +0.02(+0.36%)
Aug 01, 2019 5.504 5.537 5.484 5.524 185,368 +0.02(+0.36%)
Jul 31, 2019 5.530 5.544 5.477 5.504 152,132 +0.01(+0.12%)
Jul 30, 2019 5.471 5.502 5.464 5.497 338,423 +0.01(+0.24%)
Jul 29, 2019 5.497 5.497 5.457 5.484 125,595 +0.01(+0.12%)
Jul 26, 2019 5.484 5.484 5.451 5.477 78,814 +0.00(+0.00%)
Jul 25, 2019 5.477 5.484 5.438 5.477 330,071 +0.03(+0.61%)
Jul 24, 2019 5.411 5.451 5.411 5.444 172,988 +0.03(+0.49%)
Jul 23, 2019 5.424 5.431 5.398 5.418 147,477 -0.01(-0.12%)
Jul 22, 2019 5.418 5.438 5.398 5.424 129,344 +0.00(+0.00%)
Jul 19, 2019 5.378 5.444 5.371 5.424 177,860 +0.05(+0.99%)
Jul 18, 2019 5.365 5.424 5.361 5.371 274,472 +0.01(+0.12%)
Jul 17, 2019 5.365 5.365 5.352 5.365 86,002 +0.01(+0.25%)
Jul 16, 2019 5.385 5.398 5.345 5.352 221,439 -0.03(-0.50%)
Jul 15, 2019 5.385 5.385 5.359 5.379 199,028 +0.00(+0.00%)
Jul 12, 2019 5.385 5.392 5.346 5.379 208,358 -0.01(-0.12%)
Jul 11, 2019 5.451 5.451 5.372 5.385 335,290 -0.01(-0.24%)
Jul 10, 2019 5.405 5.405 5.385 5.398 234,678 +0.02(+0.37%)
Jul 09, 2019 5.379 5.392 5.377 5.379 90,540 -0.01(-0.12%)
Jul 08, 2019 5.372 5.392 5.365 5.385 156,475 +0.01(+0.12%)
Jul 05, 2019 5.392 5.392 5.339 5.379 131,706 -0.01(-0.24%)
Jul 03, 2019 5.379 5.398 5.359 5.392 30,873 +0.03(+0.49%)
Jul 02, 2019 5.359 5.372 5.359 5.365 87,680 +0.01(+0.12%)
Jul 01, 2019 5.365 5.365 5.346 5.359 177,784 +0.00(+0.00%)
Jun 28, 2019 5.365 5.365 5.352 5.359 121,060 +0.00(+0.00%)
Jun 27, 2019 5.359 5.365 5.346 5.359 203,920 +0.00(+0.00%)
Jun 26, 2019 5.359 5.359 5.352 5.359 93,165 +0.02(+0.37%)
Jun 25, 2019 5.359 5.359 5.319 5.339 145,949 -0.02(-0.37%)
Jun 24, 2019 5.372 5.372 5.346 5.359 60,159 +0.01(+0.12%)
Jun 21, 2019 5.326 5.372 5.326 5.352 204,100 +0.02(+0.37%)
Jun 20, 2019 5.352 5.352 5.326 5.332 107,353 -0.01(-0.12%)
Jun 19, 2019 5.346 5.352 5.317 5.339 70,207 +0.00(+0.00%)
Jun 18, 2019 5.346 5.359 5.313 5.339 94,197 +0.03(+0.60%)
Jun 17, 2019 5.320 5.333 5.305 5.307 175,966 -0.01(-0.12%)
Jun 14, 2019 5.307 5.327 5.301 5.314 76,900 -0.01(-0.12%)
Jun 13, 2019 5.275 5.320 5.275 5.320 157,319 +0.05(+0.99%)
Jun 12, 2019 5.261 5.275 5.255 5.268 96,225 -0.01(-0.12%)
Jun 11, 2019 5.275 5.275 5.255 5.275 76,499 +0.01(+0.12%)
Jun 10, 2019 5.248 5.288 5.248 5.268 113,759 +0.04(+0.75%)
Jun 07, 2019 5.209 5.275 5.209 5.229 84,560 +0.01(+0.12%)
Jun 06, 2019 5.222 5.222 5.196 5.222 68,691 +0.03(+0.50%)
Jun 05, 2019 5.190 5.222 5.183 5.196 148,226 +0.01(+0.25%)
Jun 04, 2019 5.203 5.242 5.183 5.183 276,436 -0.02(-0.38%)
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.