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
)
6.299
-0.001 (-0.02%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Oct 30, 2020
5.901
6.026
5.834
6.019
199,569
+0.09(+1.49%)
Oct 29, 2020
5.908
5.978
5.893
5.930
108,936
+0.01(+0.12%)
Oct 28, 2020
5.989
6.030
5.908
5.923
135,442
-0.13(-2.19%)
Oct 27, 2020
6.048
6.063
6.026
6.056
46,676
-0.01(-0.12%)
Oct 26, 2020
6.078
6.078
5.997
6.063
57,838
-0.01(-0.12%)
Oct 23, 2020
6.041
6.100
6.041
6.070
45,011
+0.01(+0.24%)
Oct 22, 2020
6.048
6.063
5.753
6.056
41,021
+0.00(+0.00%)
Oct 21, 2020
6.048
6.063
6.048
6.056
42,972
+0.00(+0.00%)
Oct 20, 2020
6.026
6.070
6.026
6.056
47,719
+0.03(+0.49%)
Oct 19, 2020
6.063
6.088
6.026
6.026
109,723
-0.04(-0.61%)
Oct 16, 2020
6.078
6.087
6.063
6.063
123,239
-0.02(-0.36%)
Oct 15, 2020
6.100
6.100
6.063
6.085
91,118
-0.01(-0.12%)
Oct 14, 2020
6.092
6.115
6.078
6.092
67,604
+0.00(+0.00%)
Oct 13, 2020
6.078
6.092
6.063
6.092
45,686
-0.00(-0.02%)
Oct 12, 2020
6.079
6.123
6.079
6.094
56,025
+0.01(+0.12%)
Oct 09, 2020
6.064
6.108
6.053
6.086
120,016
+0.06(+0.97%)
Oct 08, 2020
6.020
6.079
6.020
6.028
64,695
-0.01(-0.24%)
Oct 07, 2020
6.013
6.042
6.006
6.042
79,364
+0.09(+1.48%)
Oct 06, 2020
5.947
5.991
5.932
5.954
148,612
-0.01(-0.12%)
Oct 05, 2020
5.969
5.993
5.947
5.962
114,196
+0.01(+0.25%)
Oct 02, 2020
5.940
6.006
5.914
5.947
80,693
+0.04(+0.62%)
Oct 01, 2020
5.867
5.925
5.867
5.910
117,151
+0.04(+0.75%)
Sep 30, 2020
5.962
5.962
5.867
5.867
152,036
-0.03(-0.50%)
Sep 29, 2020
5.888
5.925
5.867
5.896
141,005
-0.04(-0.74%)
Sep 28, 2020
5.932
5.984
5.929
5.940
90,591
+0.01(+0.12%)
Sep 25, 2020
5.925
5.932
5.884
5.932
107,865
+0.00(+0.00%)
Sep 24, 2020
6.006
6.006
5.859
5.932
100,838
-0.05(-0.86%)
Sep 23, 2020
6.079
6.112
5.984
5.984
85,644
-0.11(-1.80%)
Sep 22, 2020
6.079
6.116
6.079
6.094
75,378
+0.00(+0.00%)
Sep 21, 2020
6.130
6.130
6.079
6.094
77,138
-0.02(-0.36%)
Sep 18, 2020
6.116
6.130
6.113
6.116
42,053
+0.00(+0.00%)
Sep 17, 2020
6.101
6.123
6.101
6.116
49,389
+0.01(+0.12%)
Sep 16, 2020
6.116
6.130
6.108
6.108
102,712
-0.01(-0.12%)
Sep 15, 2020
6.108
6.152
6.099
6.116
79,854
+0.04(+0.59%)
Sep 14, 2020
6.123
6.130
6.080
6.080
84,337
-0.01(-0.24%)
Sep 11, 2020
6.109
6.134
6.094
6.094
64,492
-0.01(-0.12%)
Sep 10, 2020
6.189
6.203
6.101
6.101
179,079
-0.08(-1.29%)
Sep 09, 2020
6.203
6.229
6.181
6.181
78,837
-0.01(-0.12%)
Sep 08, 2020
6.232
6.232
6.181
6.189
52,581
-0.04(-0.70%)
Sep 04, 2020
6.160
6.250
6.123
6.232
69,855
+0.04(+0.71%)
Sep 03, 2020
6.254
6.269
6.109
6.189
231,868
-0.08(-1.28%)
Sep 02, 2020
6.276
6.283
6.234
6.269
93,370
+0.00(+0.00%)
Sep 01, 2020
6.218
6.276
6.189
6.269
164,733
+0.07(+1.17%)
Aug 31, 2020
6.240
6.240
6.196
6.196
121,654
-0.01(-0.23%)
Aug 28, 2020
6.196
6.217
6.196
6.210
34,652
+0.01(+0.23%)
Aug 27, 2020
6.225
6.232
6.196
6.196
136,391
+0.01(+0.12%)
Aug 26, 2020
6.196
6.209
6.181
6.189
52,865
-0.01(-0.12%)
Aug 25, 2020
6.160
6.203
6.146
6.196
88,756
+0.03(+0.47%)
Aug 24, 2020
6.174
6.174
6.145
6.167
46,180
+0.02(+0.36%)
Aug 21, 2020
6.203
6.203
6.138
6.145
74,805
-0.03(-0.47%)
Aug 20, 2020
6.225
6.261
6.167
6.174
245,717
-0.07(-1.16%)
Aug 19, 2020
6.269
6.283
6.225
6.247
173,536
-0.03(-0.46%)
Aug 18, 2020
6.320
6.320
6.269
6.276
102,031
-0.04(-0.60%)
Aug 17, 2020
6.277
6.335
6.270
6.314
145,130
+0.04(+0.69%)
Aug 14, 2020
6.270
6.285
6.241
6.270
135,525
+0.01(+0.23%)
Aug 13, 2020
6.191
6.256
6.191
6.256
100,705
+0.04(+0.70%)
Aug 12, 2020
6.212
6.219
6.169
6.212
80,642
-0.01(-0.12%)
Aug 11, 2020
6.263
6.272
6.212
6.220
125,546
-0.04(-0.58%)
Aug 10, 2020
6.227
6.263
6.212
6.256
159,474
+0.02(+0.35%)
Aug 07, 2020
6.227
6.249
6.227
6.234
109,085
-0.02(-0.35%)
Aug 06, 2020
6.263
6.270
6.212
6.256
101,618
-0.01(-0.12%)
Aug 05, 2020
6.212
6.263
6.212
6.263
124,501
+0.04(+0.70%)
Aug 04, 2020
6.147
6.249
6.147
6.220
124,130
+0.07(+1.06%)
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
.