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

MFS Charter Income Trust (NY: MCR )

6.275 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2020 5.900 5.942 5.864 5.914 162,940 +0.04(+0.73%)
May 28, 2020 5.814 5.930 5.814 5.871 140,029 +0.03(+0.49%)
May 27, 2020 5.793 5.843 5.779 5.843 109,975 +0.05(+0.86%)
May 26, 2020 5.807 5.835 5.771 5.793 91,262 +0.04(+0.62%)
May 22, 2020 5.750 5.764 5.725 5.757 87,856 +0.02(+0.37%)
May 21, 2020 5.722 5.776 5.714 5.736 122,897 -0.01(-0.25%)
May 20, 2020 5.714 5.750 5.700 5.750 100,585 +0.06(+1.00%)
May 19, 2020 5.615 5.722 5.615 5.693 109,258 +0.04(+0.76%)
May 18, 2020 5.579 5.657 5.579 5.650 82,983 +0.11(+1.93%)
May 15, 2020 5.522 5.558 5.522 5.543 72,418 -0.01(-0.13%)
May 14, 2020 5.629 5.629 5.501 5.551 216,770 -0.11(-2.01%)
May 13, 2020 5.686 5.693 5.629 5.665 213,974 -0.02(-0.38%)
May 12, 2020 5.665 5.707 5.665 5.686 214,521 +0.04(+0.69%)
May 11, 2020 5.626 5.675 5.626 5.647 75,340 +0.00(+0.00%)
May 08, 2020 5.647 5.697 5.626 5.647 163,218 -0.01(-0.13%)
May 07, 2020 5.612 5.675 5.612 5.654 94,634 +0.07(+1.27%)
May 06, 2020 5.576 5.619 5.569 5.583 140,429 -0.01(-0.13%)
May 05, 2020 5.590 5.626 5.576 5.590 257,008 +0.01(+0.13%)
May 04, 2020 5.527 5.590 5.527 5.583 157,192 +0.01(+0.25%)
May 01, 2020 5.534 5.569 5.505 5.569 220,309 +0.03(+0.51%)
Apr 30, 2020 5.569 5.576 5.527 5.541 292,991 -0.01(-0.13%)
Apr 29, 2020 5.498 5.566 5.486 5.548 91,930 +0.08(+1.42%)
Apr 28, 2020 5.456 5.619 5.456 5.470 173,221 +0.05(+0.91%)
Apr 27, 2020 5.463 5.484 5.421 5.421 310,475 -0.04(-0.78%)
Apr 24, 2020 5.463 5.477 5.449 5.463 129,020 +0.01(+0.13%)
Apr 23, 2020 5.470 5.470 5.438 5.456 778,493 +0.01(+0.13%)
Apr 22, 2020 5.428 5.456 5.421 5.449 215,233 +0.05(+0.92%)
Apr 21, 2020 5.392 5.449 5.336 5.399 267,583 -0.06(-1.17%)
Apr 20, 2020 5.392 5.470 5.378 5.463 292,997 +0.04(+0.78%)
Apr 17, 2020 5.484 5.484 5.421 5.421 191,622 -0.01(-0.13%)
Apr 16, 2020 5.399 5.448 5.321 5.428 219,335 +0.03(+0.52%)
Apr 15, 2020 5.279 5.420 5.279 5.399 116,525 -0.04(-0.65%)
Apr 14, 2020 5.392 5.521 5.392 5.435 104,380 +0.06(+1.12%)
Apr 13, 2020 5.417 5.438 5.283 5.375 171,335 -0.06(-1.16%)
Apr 09, 2020 5.410 5.543 5.410 5.438 351,432 +0.11(+2.11%)
Apr 08, 2020 5.241 5.375 5.227 5.325 358,851 +0.08(+1.61%)
Apr 07, 2020 5.227 5.269 5.213 5.241 339,501 +0.09(+1.77%)
Apr 06, 2020 5.065 5.213 5.051 5.150 358,185 +0.11(+2.23%)
Apr 03, 2020 5.037 5.051 5.002 5.037 566,505 -0.04(-0.83%)
Apr 02, 2020 4.974 5.101 4.974 5.079 531,676 +0.05(+0.98%)
Apr 01, 2020 5.122 5.125 4.981 5.030 478,282 -0.17(-3.24%)
Mar 31, 2020 5.129 5.234 5.086 5.199 760,477 +0.07(+1.37%)
Mar 30, 2020 4.883 5.136 4.883 5.129 263,649 +0.21(+4.29%)
Mar 27, 2020 4.862 5.037 4.862 4.918 272,292 -0.14(-2.78%)
Mar 26, 2020 5.079 5.079 4.988 5.058 262,138 +0.11(+2.13%)
Mar 25, 2020 4.693 5.051 4.630 4.953 415,477 +0.31(+6.66%)
Mar 24, 2020 4.482 4.721 4.482 4.644 544,010 +0.32(+7.30%)
Mar 23, 2020 4.279 4.419 4.279 4.328 1,195,031 -0.08(-1.75%)
Mar 20, 2020 4.307 4.879 4.307 4.405 334,352 +0.22(+5.38%)
Mar 19, 2020 3.983 4.307 3.857 4.180 630,554 +0.11(+2.59%)
Mar 18, 2020 4.728 4.763 4.026 4.075 987,221 -0.76(-15.70%)
Mar 17, 2020 4.770 4.869 4.728 4.834 452,515 +0.06(+1.33%)
Mar 16, 2020 4.373 4.902 4.373 4.770 299,647 -0.38(-7.31%)
Mar 13, 2020 4.979 5.153 4.974 5.146 365,749 +0.24(+4.82%)
Mar 12, 2020 5.223 5.223 4.819 4.909 785,666 -0.50(-9.27%)
Mar 11, 2020 5.578 5.592 5.359 5.411 223,934 -0.19(-3.48%)
Mar 10, 2020 5.543 5.606 5.487 5.606 223,589 +0.13(+2.29%)
Mar 09, 2020 5.634 5.634 5.362 5.481 330,603 -0.24(-4.26%)
Mar 06, 2020 5.689 5.773 5.662 5.724 250,438 -0.01(-0.24%)
Mar 05, 2020 5.780 5.808 5.738 5.738 172,424 -0.08(-1.44%)
Mar 04, 2020 5.766 5.822 5.766 5.822 123,655 +0.08(+1.33%)
Mar 03, 2020 5.822 5.836 5.710 5.745 341,022 -0.01(-0.12%)
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.