Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Charter Income Trust (NY: MCR )

6.280 -0.020 (-0.32%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 7, 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 28, 2021 6.854 6.854 6.730 6.800 298,176 -0.02(-0.34%)
May 27, 2021 6.877 6.893 6.785 6.823 183,842 -0.06(-0.90%)
May 26, 2021 6.901 6.947 6.870 6.885 115,313 -0.03(-0.45%)
May 25, 2021 6.908 6.931 6.908 6.916 44,088 +0.00(+0.00%)
May 24, 2021 6.916 6.943 6.916 6.916 55,536 +0.00(+0.00%)
May 21, 2021 6.893 6.947 6.893 6.916 162,748 +0.02(+0.34%)
May 20, 2021 6.885 6.901 6.870 6.893 56,322 +0.01(+0.11%)
May 19, 2021 6.862 6.901 6.839 6.885 104,377 +0.02(+0.34%)
May 18, 2021 6.939 6.939 6.823 6.862 139,220 -0.02(-0.34%)
May 17, 2021 6.879 6.902 6.871 6.885 64,913 +0.02(+0.31%)
May 14, 2021 6.917 6.917 6.833 6.864 122,945 +0.02(+0.34%)
May 13, 2021 6.864 6.864 6.825 6.841 99,455 +0.01(+0.11%)
May 12, 2021 6.841 6.856 6.771 6.833 211,110 -0.02(-0.22%)
May 11, 2021 6.856 6.871 6.818 6.848 62,735 -0.02(-0.34%)
May 10, 2021 6.910 6.910 6.848 6.871 104,542 +0.00(+0.00%)
May 07, 2021 6.879 6.891 6.818 6.871 136,031 +0.04(+0.56%)
May 06, 2021 6.825 6.847 6.818 6.833 52,947 +0.00(+0.00%)
May 05, 2021 6.833 6.848 6.810 6.833 76,339 +0.01(+0.11%)
May 04, 2021 6.856 6.856 6.802 6.825 54,895 -0.02(-0.22%)
May 03, 2021 6.856 6.871 6.825 6.841 98,985 -0.02(-0.22%)
Apr 30, 2021 6.810 6.856 6.789 6.856 97,579 +0.08(+1.13%)
Apr 29, 2021 6.771 6.779 6.748 6.779 117,515 +0.03(+0.46%)
Apr 28, 2021 6.733 6.756 6.727 6.748 84,249 -0.02(-0.23%)
Apr 27, 2021 6.718 6.764 6.710 6.764 46,486 +0.05(+0.80%)
Apr 26, 2021 6.702 6.718 6.702 6.710 149,850 +0.00(+0.00%)
Apr 23, 2021 6.702 6.710 6.687 6.710 131,666 +0.02(+0.23%)
Apr 22, 2021 6.664 6.702 6.648 6.695 89,884 +0.03(+0.46%)
Apr 21, 2021 6.702 6.710 6.641 6.664 95,354 -0.04(-0.57%)
Apr 20, 2021 6.671 6.702 6.579 6.702 189,868 +0.05(+0.81%)
Apr 19, 2021 6.587 6.679 6.572 6.648 96,456 +0.07(+1.05%)
Apr 16, 2021 6.572 6.595 6.556 6.579 84,308 +0.01(+0.12%)
Apr 15, 2021 6.556 6.595 6.549 6.572 153,367 +0.02(+0.35%)
Apr 14, 2021 6.541 6.556 6.533 6.549 44,470 +0.02(+0.24%)
Apr 13, 2021 6.464 6.556 6.464 6.533 181,123 +0.02(+0.33%)
Apr 12, 2021 6.519 6.527 6.497 6.512 158,441 +0.01(+0.12%)
Apr 09, 2021 6.504 6.512 6.489 6.504 148,544 +0.01(+0.12%)
Apr 08, 2021 6.497 6.519 6.481 6.497 121,162 +0.02(+0.35%)
Apr 07, 2021 6.527 6.545 6.474 6.474 100,139 -0.04(-0.59%)
Apr 06, 2021 6.519 6.519 6.489 6.512 87,950 +0.02(+0.35%)
Apr 05, 2021 6.497 6.527 6.481 6.489 105,962 -0.01(-0.12%)
Apr 01, 2021 6.527 6.550 6.497 6.497 143,305 -0.02(-0.35%)
Mar 31, 2021 6.581 6.588 6.519 6.519 177,454 -0.01(-0.12%)
Mar 30, 2021 6.527 6.565 6.512 6.527 105,972 -0.02(-0.35%)
Mar 29, 2021 6.474 6.581 6.474 6.550 60,274 +0.07(+1.06%)
Mar 26, 2021 6.474 6.512 6.466 6.481 69,556 +0.01(+0.12%)
Mar 25, 2021 6.466 6.489 6.466 6.474 108,935 +0.02(+0.24%)
Mar 24, 2021 6.466 6.489 6.458 6.458 91,649 +0.00(+0.00%)
Mar 23, 2021 6.451 6.504 6.451 6.458 64,610 +0.01(+0.12%)
Mar 22, 2021 6.474 6.481 6.451 6.451 26,997 +0.00(+0.00%)
Mar 19, 2021 6.481 6.489 6.420 6.451 87,764 -0.04(-0.59%)
Mar 18, 2021 6.596 6.596 6.466 6.489 146,011 -0.14(-2.07%)
Mar 17, 2021 6.634 6.634 6.603 6.626 49,364 -0.02(-0.34%)
Mar 16, 2021 6.649 6.649 6.596 6.649 81,904 +0.04(+0.68%)
Mar 15, 2021 6.582 6.619 6.582 6.604 57,725 +0.02(+0.23%)
Mar 12, 2021 6.604 6.627 6.544 6.589 117,640 -0.04(-0.57%)
Mar 11, 2021 6.582 6.688 6.566 6.627 141,836 +0.04(+0.58%)
Mar 10, 2021 6.506 6.604 6.506 6.589 155,922 +0.06(+0.93%)
Mar 09, 2021 6.498 6.528 6.491 6.528 79,728 +0.05(+0.82%)
Mar 08, 2021 6.475 6.487 6.460 6.475 69,959 -0.01(-0.12%)
Mar 05, 2021 6.559 6.559 6.445 6.483 92,978 -0.04(-0.58%)
Mar 04, 2021 6.536 6.551 6.491 6.521 100,393 -0.03(-0.46%)
Mar 03, 2021 6.521 6.589 6.491 6.551 110,856 +0.05(+0.70%)
Mar 02, 2021 6.468 6.528 6.460 6.506 99,632 +0.02(+0.23%)
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.