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

MFS Charter Income Trust (NY: MCR )

6.260 +0.040 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
May 31, 2023 5.579 5.588 5.542 5.561 100,844 +0.00(+0.00%)
May 30, 2023 5.542 5.570 5.533 5.561 102,491 +0.02(+0.33%)
May 26, 2023 5.515 5.551 5.496 5.542 90,121 +0.04(+0.67%)
May 25, 2023 5.625 5.625 5.469 5.506 229,430 -0.07(-1.31%)
May 24, 2023 5.579 5.597 5.570 5.579 88,833 -0.03(-0.49%)
May 23, 2023 5.588 5.624 5.587 5.606 69,718 +0.00(+0.00%)
May 22, 2023 5.634 5.634 5.570 5.606 92,165 +0.00(+0.00%)
May 19, 2023 5.616 5.625 5.579 5.606 83,212 +0.03(+0.49%)
May 18, 2023 5.579 5.597 5.542 5.579 86,955 +0.02(+0.33%)
May 17, 2023 5.551 5.579 5.542 5.561 54,166 +0.02(+0.33%)
May 16, 2023 5.588 5.592 5.542 5.542 113,536 -0.06(-1.05%)
May 15, 2023 5.583 5.619 5.574 5.601 71,334 +0.02(+0.33%)
May 12, 2023 5.646 5.646 5.583 5.583 49,002 -0.05(-0.81%)
May 11, 2023 5.674 5.689 5.610 5.628 93,170 -0.05(-0.80%)
May 10, 2023 5.683 5.701 5.646 5.674 53,308 +0.02(+0.32%)
May 09, 2023 5.683 5.707 5.656 5.656 49,928 -0.05(-0.80%)
May 08, 2023 5.710 5.719 5.692 5.701 39,640 -0.02(-0.32%)
May 05, 2023 5.692 5.737 5.669 5.719 31,808 +0.02(+0.32%)
May 04, 2023 5.710 5.718 5.674 5.701 38,307 -0.03(-0.48%)
May 03, 2023 5.683 5.742 5.683 5.728 46,825 +0.03(+0.48%)
May 02, 2023 5.728 5.728 5.656 5.701 70,494 -0.01(-0.16%)
May 01, 2023 5.692 5.756 5.692 5.710 109,113 -0.02(-0.32%)
Apr 28, 2023 5.719 5.783 5.692 5.728 98,400 +0.05(+0.80%)
Apr 27, 2023 5.683 5.710 5.665 5.683 76,707 +0.02(+0.32%)
Apr 26, 2023 5.683 5.701 5.665 5.665 105,880 -0.04(-0.64%)
Apr 25, 2023 5.674 5.701 5.628 5.701 97,052 +0.01(+0.10%)
Apr 24, 2023 5.710 5.728 5.692 5.695 41,954 +0.01(+0.22%)
Apr 21, 2023 5.692 5.716 5.683 5.683 20,436 -0.02(-0.32%)
Apr 20, 2023 5.683 5.710 5.683 5.701 52,834 +0.00(+0.00%)
Apr 19, 2023 5.701 5.710 5.685 5.701 22,558 +0.00(+0.00%)
Apr 18, 2023 5.701 5.728 5.692 5.701 36,794 -0.00(-0.07%)
Apr 17, 2023 5.687 5.741 5.687 5.705 44,780 -0.01(-0.16%)
Apr 14, 2023 5.714 5.756 5.696 5.714 29,478 -0.02(-0.31%)
Apr 13, 2023 5.732 5.763 5.719 5.732 38,954 +0.02(+0.32%)
Apr 12, 2023 5.723 5.759 5.714 5.714 36,021 +0.00(+0.00%)
Apr 11, 2023 5.678 5.735 5.669 5.714 55,076 +0.03(+0.48%)
Apr 10, 2023 5.687 5.731 5.678 5.687 45,867 -0.02(-0.32%)
Apr 06, 2023 5.705 5.741 5.669 5.705 52,040 +0.01(+0.16%)
Apr 05, 2023 5.705 5.741 5.651 5.696 111,662 -0.02(-0.32%)
Apr 04, 2023 5.723 5.750 5.687 5.714 59,045 -0.01(-0.16%)
Apr 03, 2023 5.660 5.741 5.660 5.723 58,198 +0.05(+0.79%)
Mar 31, 2023 5.732 5.732 5.678 5.678 89,260 +0.02(+0.32%)
Mar 30, 2023 5.633 5.669 5.579 5.660 157,837 +0.03(+0.48%)
Mar 29, 2023 5.633 5.678 5.606 5.633 70,561 +0.04(+0.65%)
Mar 28, 2023 5.615 5.641 5.570 5.597 76,858 -0.05(-0.96%)
Mar 27, 2023 5.597 5.651 5.570 5.651 46,307 +0.05(+0.81%)
Mar 24, 2023 5.633 5.687 5.597 5.606 21,693 -0.02(-0.32%)
Mar 23, 2023 5.732 5.741 5.615 5.624 75,188 +0.00(+0.00%)
Mar 22, 2023 5.615 5.660 5.594 5.624 25,454 -0.01(-0.16%)
Mar 21, 2023 5.579 5.634 5.579 5.633 104,789 +0.06(+1.13%)
Mar 20, 2023 5.552 5.606 5.552 5.570 92,021 +0.02(+0.33%)
Mar 17, 2023 5.570 5.615 5.534 5.552 64,702 -0.04(-0.74%)
Mar 16, 2023 5.516 5.615 5.516 5.593 106,518 +0.03(+0.58%)
Mar 15, 2023 5.624 5.633 5.525 5.561 86,239 -0.10(-1.73%)
Mar 14, 2023 5.651 5.723 5.643 5.659 44,558 +0.06(+1.04%)
Mar 13, 2023 5.672 5.730 5.601 5.601 69,239 -0.13(-2.19%)
Mar 10, 2023 5.807 5.839 5.717 5.726 36,522 -0.07(-1.24%)
Mar 09, 2023 5.878 5.923 5.798 5.798 31,304 -0.09(-1.52%)
Mar 08, 2023 5.941 5.941 5.869 5.887 28,001 +0.00(+0.00%)
Mar 07, 2023 5.932 5.942 5.869 5.887 38,939 -0.03(-0.45%)
Mar 06, 2023 5.914 5.968 5.905 5.914 34,113 -0.01(-0.15%)
Mar 03, 2023 5.887 5.968 5.878 5.923 34,468 +0.02(+0.30%)
Mar 02, 2023 5.807 5.914 5.783 5.905 48,375 +0.06(+1.07%)
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.