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

MFS Charter Income Trust (NY: MCR )

6.240 -0.040 (-0.64%)
Streaming Delayed Price Updated: 12:36 PM EDT, May 23, 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, 2022 5.582 5.619 5.557 5.591 172,042 -0.03(-0.45%)
May 27, 2022 5.574 5.641 5.557 5.616 219,501 +0.05(+0.91%)
May 26, 2022 5.532 5.599 5.532 5.566 84,193 +0.06(+1.07%)
May 25, 2022 5.532 5.549 5.507 5.507 132,159 -0.01(-0.15%)
May 24, 2022 5.423 5.532 5.420 5.515 109,684 +0.06(+1.08%)
May 23, 2022 5.448 5.524 5.444 5.456 89,809 +0.03(+0.46%)
May 20, 2022 5.439 5.475 5.431 5.431 94,386 -0.01(-0.15%)
May 19, 2022 5.423 5.490 5.423 5.439 164,037 -0.02(-0.31%)
May 18, 2022 5.414 5.465 5.389 5.456 110,795 +0.02(+0.31%)
May 17, 2022 5.414 5.444 5.381 5.439 132,901 +0.02(+0.31%)
May 16, 2022 5.397 5.431 5.379 5.422 57,218 +0.03(+0.62%)
May 13, 2022 5.397 5.431 5.372 5.389 57,054 +0.01(+0.15%)
May 12, 2022 5.439 5.444 5.356 5.381 75,397 -0.06(-1.07%)
May 11, 2022 5.447 5.489 5.439 5.439 70,982 -0.04(-0.69%)
May 10, 2022 5.431 5.514 5.422 5.477 144,173 -0.00(-0.08%)
May 09, 2022 5.472 5.514 5.422 5.481 203,668 -0.06(-1.05%)
May 06, 2022 5.573 5.573 5.497 5.539 84,545 -0.03(-0.45%)
May 05, 2022 5.673 5.679 5.556 5.564 97,770 -0.11(-1.91%)
May 04, 2022 5.639 5.706 5.623 5.673 67,911 +0.05(+0.89%)
May 03, 2022 5.623 5.681 5.623 5.623 67,575 -0.01(-0.15%)
May 02, 2022 5.673 5.681 5.623 5.631 90,907 -0.04(-0.66%)
Apr 29, 2022 5.706 5.706 5.668 5.668 92,802 -0.04(-0.66%)
Apr 28, 2022 5.673 5.714 5.673 5.706 77,617 +0.03(+0.59%)
Apr 27, 2022 5.714 5.723 5.673 5.673 101,822 -0.01(-0.15%)
Apr 26, 2022 5.714 5.731 5.673 5.681 169,505 -0.03(-0.57%)
Apr 25, 2022 5.689 5.714 5.648 5.713 154,860 +0.02(+0.28%)
Apr 22, 2022 5.673 5.698 5.664 5.698 137,995 +0.03(+0.44%)
Apr 21, 2022 5.706 5.739 5.673 5.673 130,919 -0.03(-0.44%)
Apr 20, 2022 5.689 5.764 5.689 5.698 540,546 -0.05(-0.87%)
Apr 19, 2022 5.723 5.789 5.723 5.748 134,793 +0.01(+0.17%)
Apr 18, 2022 5.705 5.755 5.705 5.738 88,805 -0.02(-0.43%)
Apr 14, 2022 5.796 5.829 5.763 5.763 88,292 -0.03(-0.57%)
Apr 13, 2022 5.796 5.804 5.705 5.796 384,879 -0.03(-0.57%)
Apr 12, 2022 5.821 5.912 5.813 5.829 204,903 +0.01(+0.14%)
Apr 11, 2022 5.821 5.862 5.821 5.821 65,938 -0.06(-1.06%)
Apr 08, 2022 5.862 5.887 5.846 5.883 62,539 +0.01(+0.21%)
Apr 07, 2022 6.011 6.020 5.854 5.871 243,269 -0.17(-2.74%)
Apr 06, 2022 6.036 6.069 6.003 6.036 71,656 -0.03(-0.55%)
Apr 05, 2022 6.177 6.243 6.061 6.069 260,334 -0.16(-2.53%)
Apr 04, 2022 6.210 6.235 6.161 6.227 76,271 +0.06(+0.94%)
Apr 01, 2022 6.103 6.177 6.074 6.169 78,641 +0.09(+1.50%)
Mar 31, 2022 6.045 6.119 6.032 6.078 165,705 +0.06(+0.96%)
Mar 30, 2022 6.020 6.053 5.995 6.020 108,503 +0.02(+0.28%)
Mar 29, 2022 5.887 6.003 5.887 6.003 111,498 +0.12(+2.11%)
Mar 28, 2022 5.879 5.912 5.871 5.879 65,823 -0.01(-0.14%)
Mar 25, 2022 5.904 5.929 5.879 5.887 125,742 -0.02(-0.28%)
Mar 24, 2022 5.920 5.937 5.881 5.904 52,817 -0.02(-0.28%)
Mar 23, 2022 5.904 5.937 5.893 5.920 64,753 +0.00(+0.00%)
Mar 22, 2022 5.929 5.929 5.890 5.920 125,356 +0.03(+0.56%)
Mar 21, 2022 5.896 5.920 5.871 5.887 70,082 -0.02(-0.28%)
Mar 18, 2022 5.871 5.962 5.871 5.904 104,741 +0.03(+0.56%)
Mar 17, 2022 5.854 5.876 5.829 5.871 127,817 +0.03(+0.57%)
Mar 16, 2022 5.780 5.854 5.780 5.838 85,969 +0.07(+1.29%)
Mar 15, 2022 5.755 5.813 5.697 5.763 201,895 +0.00(+0.04%)
Mar 14, 2022 5.884 5.892 5.752 5.761 121,538 -0.12(-2.03%)
Mar 11, 2022 5.876 5.904 5.876 5.880 44,004 +0.00(+0.07%)
Mar 10, 2022 5.933 5.950 5.872 5.876 153,798 -0.07(-1.24%)
Mar 09, 2022 5.950 5.991 5.950 5.950 113,651 +0.00(+0.00%)
Mar 08, 2022 5.958 6.007 5.933 5.950 69,824 -0.02(-0.28%)
Mar 07, 2022 6.048 6.076 5.966 5.966 57,982 -0.12(-1.89%)
Mar 04, 2022 6.163 6.163 6.073 6.081 82,234 -0.05(-0.80%)
Mar 03, 2022 6.114 6.155 6.098 6.130 83,649 +0.03(+0.54%)
Mar 02, 2022 6.098 6.163 6.024 6.098 130,070 -0.01(-0.13%)
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.