Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MFS Charter Income Trust
(NY:
MCR
)
6.230
+0.020 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
5.862
5.883
5.848
5.883
186,314
+0.03(+0.47%)
Jan 30, 2020
5.855
5.862
5.835
5.855
91,686
-0.01(-0.12%)
Jan 29, 2020
5.848
5.869
5.848
5.862
116,197
+0.01(+0.12%)
Jan 28, 2020
5.814
5.862
5.814
5.855
145,181
+0.04(+0.71%)
Jan 27, 2020
5.876
5.876
5.814
5.814
134,927
-0.06(-1.06%)
Jan 24, 2020
5.876
5.883
5.869
5.876
246,345
+0.00(+0.00%)
Jan 23, 2020
5.904
5.904
5.876
5.876
162,767
-0.02(-0.35%)
Jan 22, 2020
5.869
5.918
5.869
5.897
280,319
+0.03(+0.59%)
Jan 21, 2020
5.842
5.883
5.835
5.862
149,293
+0.03(+0.47%)
Jan 17, 2020
5.848
5.855
5.835
5.835
306,087
-0.02(-0.35%)
Jan 16, 2020
5.842
5.862
5.828
5.855
138,822
+0.02(+0.36%)
Jan 15, 2020
5.814
5.835
5.814
5.835
153,272
+0.02(+0.36%)
Jan 14, 2020
5.821
5.842
5.807
5.814
439,243
+0.02(+0.36%)
Jan 13, 2020
5.800
5.800
5.786
5.793
131,809
+0.01(+0.12%)
Jan 10, 2020
5.800
5.800
5.780
5.786
58,565
-0.01(-0.12%)
Jan 09, 2020
5.786
5.800
5.774
5.793
107,998
+0.01(+0.12%)
Jan 08, 2020
5.773
5.793
5.773
5.786
141,707
+0.00(+0.00%)
Jan 07, 2020
5.780
5.800
5.759
5.786
125,056
+0.00(+0.00%)
Jan 06, 2020
5.807
5.814
5.780
5.786
82,472
-0.03(-0.59%)
Jan 03, 2020
5.793
5.821
5.791
5.821
100,814
+0.03(+0.47%)
Jan 02, 2020
5.786
5.800
5.769
5.793
102,916
+0.01(+0.24%)
Dec 31, 2019
5.780
5.800
5.766
5.780
155,883
-0.01(-0.12%)
Dec 30, 2019
5.752
5.786
5.752
5.786
118,202
+0.03(+0.60%)
Dec 27, 2019
5.773
5.780
5.752
5.752
104,893
-0.02(-0.36%)
Dec 26, 2019
5.759
5.774
5.752
5.773
67,370
+0.01(+0.12%)
Dec 24, 2019
5.766
5.766
5.745
5.766
58,128
+0.01(+0.12%)
Dec 23, 2019
5.759
5.759
5.738
5.759
110,457
-0.01(-0.12%)
Dec 20, 2019
5.745
5.766
5.718
5.766
99,212
+0.02(+0.36%)
Dec 19, 2019
5.718
5.745
5.718
5.745
123,387
+0.03(+0.48%)
Dec 18, 2019
5.732
5.738
5.704
5.718
110,766
-0.02(-0.36%)
Dec 17, 2019
5.718
5.745
5.697
5.738
148,579
+0.02(+0.36%)
Dec 16, 2019
5.698
5.718
5.698
5.718
88,596
+0.03(+0.60%)
Dec 13, 2019
5.711
5.711
5.684
5.684
86,569
-0.03(-0.48%)
Dec 12, 2019
5.704
5.711
5.698
5.711
110,536
+0.01(+0.24%)
Dec 11, 2019
5.698
5.704
5.670
5.698
141,104
+0.00(+0.00%)
Dec 10, 2019
5.691
5.698
5.670
5.698
118,365
+0.02(+0.36%)
Dec 09, 2019
5.664
5.691
5.650
5.677
62,064
+0.03(+0.48%)
Dec 06, 2019
5.657
5.670
5.650
5.650
136,310
-0.01(-0.24%)
Dec 05, 2019
5.670
5.670
5.643
5.664
162,585
+0.01(+0.12%)
Dec 04, 2019
5.650
5.670
5.650
5.657
116,194
-0.01(-0.12%)
Dec 03, 2019
5.657
5.664
5.636
5.664
137,892
+0.01(+0.24%)
Dec 02, 2019
5.657
5.670
5.650
5.650
215,014
-0.02(-0.36%)
Nov 29, 2019
5.664
5.677
5.650
5.670
94,786
+0.01(+0.12%)
Nov 27, 2019
5.664
5.664
5.643
5.664
133,523
+0.00(+0.00%)
Nov 26, 2019
5.664
5.664
5.636
5.664
106,021
+0.01(+0.12%)
Nov 25, 2019
5.643
5.657
5.623
5.657
135,888
+0.00(+0.00%)
Nov 22, 2019
5.664
5.664
5.636
5.657
98,895
+0.00(+0.00%)
Nov 21, 2019
5.670
5.677
5.636
5.657
150,853
-0.02(-0.36%)
Nov 20, 2019
5.636
5.677
5.629
5.677
87,953
+0.03(+0.60%)
Nov 19, 2019
5.657
5.657
5.623
5.643
76,146
-0.01(-0.12%)
Nov 18, 2019
5.650
5.650
5.629
5.650
91,103
+0.01(+0.12%)
Nov 15, 2019
5.650
5.657
5.634
5.643
107,405
-0.01(-0.12%)
Nov 14, 2019
5.629
5.650
5.602
5.650
134,676
+0.02(+0.36%)
Nov 13, 2019
5.595
5.643
5.595
5.629
208,417
+0.01(+0.12%)
Nov 12, 2019
5.670
5.677
5.623
5.623
136,601
-0.03(-0.48%)
Nov 11, 2019
5.630
5.650
5.616
5.650
224,931
+0.02(+0.36%)
Nov 08, 2019
5.616
5.643
5.616
5.630
96,950
+0.01(+0.24%)
Nov 07, 2019
5.630
5.639
5.616
5.616
135,327
-0.01(-0.24%)
Nov 06, 2019
5.636
5.650
5.616
5.630
65,143
-0.01(-0.12%)
Nov 05, 2019
5.663
5.663
5.616
5.636
170,911
-0.03(-0.60%)
Nov 04, 2019
5.670
5.677
5.643
5.670
153,053
-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
.