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 (%)
Mar 31, 2020
5.127
5.233
5.085
5.197
760,686
+0.07(+1.37%)
Mar 30, 2020
4.881
5.134
4.881
5.127
263,722
+0.21(+4.29%)
Mar 27, 2020
4.860
5.036
4.860
4.917
272,367
-0.14(-2.78%)
Mar 26, 2020
5.078
5.078
4.987
5.057
262,210
+0.11(+2.13%)
Mar 25, 2020
4.692
5.050
4.629
4.952
415,591
+0.31(+6.66%)
Mar 24, 2020
4.481
4.720
4.481
4.643
544,159
+0.32(+7.31%)
Mar 23, 2020
4.277
4.418
4.277
4.327
1,195,358
-0.08(-1.75%)
Mar 20, 2020
4.305
4.878
4.305
4.404
334,443
+0.22(+5.38%)
Mar 19, 2020
3.982
4.306
3.856
4.179
630,727
+0.11(+2.59%)
Mar 18, 2020
4.727
4.762
4.025
4.074
987,491
-0.76(-15.70%)
Mar 17, 2020
4.769
4.867
4.727
4.832
452,639
+0.06(+1.33%)
Mar 16, 2020
4.372
4.901
4.372
4.769
299,729
-0.38(-7.31%)
Mar 13, 2020
4.978
5.152
4.972
5.145
365,849
+0.24(+4.82%)
Mar 12, 2020
5.221
5.221
4.818
4.908
785,881
-0.50(-9.27%)
Mar 11, 2020
5.576
5.590
5.357
5.409
223,995
-0.19(-3.48%)
Mar 10, 2020
5.542
5.604
5.486
5.604
223,650
+0.13(+2.29%)
Mar 09, 2020
5.632
5.632
5.361
5.479
330,693
-0.24(-4.26%)
Mar 06, 2020
5.688
5.771
5.660
5.723
250,507
-0.01(-0.24%)
Mar 05, 2020
5.778
5.807
5.737
5.737
172,472
-0.08(-1.44%)
Mar 04, 2020
5.764
5.820
5.764
5.820
123,689
+0.08(+1.33%)
Mar 03, 2020
5.820
5.834
5.708
5.744
341,116
-0.01(-0.12%)
Mar 02, 2020
5.625
5.797
5.611
5.751
267,499
+0.18(+3.25%)
Feb 28, 2020
5.757
5.757
5.507
5.569
515,808
-0.20(-3.50%)
Feb 27, 2020
5.827
5.827
5.737
5.771
176,683
-0.06(-1.07%)
Feb 26, 2020
5.785
5.862
5.785
5.834
262,621
+0.05(+0.84%)
Feb 25, 2020
5.959
5.959
5.757
5.785
391,038
-0.17(-2.81%)
Feb 24, 2020
5.932
5.959
5.928
5.952
266,991
-0.01(-0.23%)
Feb 21, 2020
5.945
5.973
5.945
5.966
306,813
+0.00(+0.00%)
Feb 20, 2020
5.952
5.966
5.952
5.966
90,988
+0.00(+0.00%)
Feb 19, 2020
5.952
5.966
5.945
5.966
101,021
+0.01(+0.23%)
Feb 18, 2020
5.925
5.952
5.918
5.952
226,026
+0.04(+0.71%)
Feb 14, 2020
5.918
5.938
5.904
5.911
196,006
-0.02(-0.35%)
Feb 13, 2020
5.924
5.945
5.918
5.931
189,175
+0.01(+0.12%)
Feb 12, 2020
5.918
5.924
5.911
5.924
179,404
-0.01(-0.12%)
Feb 11, 2020
5.938
5.938
5.911
5.931
129,699
-0.01(-0.12%)
Feb 10, 2020
5.904
5.938
5.897
5.938
293,688
+0.04(+0.70%)
Feb 07, 2020
5.897
5.904
5.890
5.897
119,339
-0.01(-0.12%)
Feb 06, 2020
5.904
5.904
5.890
5.904
192,580
+0.00(+0.00%)
Feb 05, 2020
5.904
5.904
5.897
5.904
144,477
+0.01(+0.12%)
Feb 04, 2020
5.911
5.911
5.883
5.897
189,825
-0.01(-0.12%)
Feb 03, 2020
5.883
5.911
5.876
5.904
343,282
+0.02(+0.35%)
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%)
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
.