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 (%)
May 31, 2018
4.737
4.743
4.713
4.731
135,620
+0.00(+0.00%)
May 30, 2018
4.731
4.737
4.719
4.731
61,285
+0.01(+0.13%)
May 29, 2018
4.725
4.743
4.713
4.725
158,625
+0.00(+0.00%)
May 25, 2018
4.725
4.725
4.725
0
+0.01(+0.13%)
May 24, 2018
4.719
4.737
4.719
4.719
141,392
-0.01(-0.13%)
May 23, 2018
4.719
4.731
4.719
4.725
97,373
+0.00(+0.00%)
May 22, 2018
4.725
4.731
4.713
4.725
154,625
+0.00(+0.00%)
May 21, 2018
4.719
4.733
4.719
4.725
73,259
+0.01(+0.13%)
May 18, 2018
4.719
4.737
4.713
4.719
157,979
+0.00(+0.00%)
May 17, 2018
4.713
4.743
4.713
4.719
274,497
-0.01(-0.25%)
May 16, 2018
4.731
4.743
4.713
4.731
469,943
+0.01(+0.25%)
May 15, 2018
4.749
4.753
4.719
4.719
198,893
-0.04(-0.88%)
May 14, 2018
4.749
4.761
4.743
4.761
118,656
+0.01(+0.12%)
May 11, 2018
4.761
4.767
4.743
4.755
91,599
-0.01(-0.12%)
May 10, 2018
4.761
4.767
4.749
4.761
130,561
-0.01(-0.12%)
May 09, 2018
4.761
4.767
4.749
4.767
126,707
+0.01(+0.25%)
May 08, 2018
4.767
4.787
4.755
4.755
260,276
-0.02(-0.50%)
May 07, 2018
4.767
4.785
4.761
4.779
116,031
+0.02(+0.37%)
May 04, 2018
4.773
4.785
4.761
4.761
137,221
-0.02(-0.37%)
May 03, 2018
4.791
4.796
4.773
4.779
118,905
-0.01(-0.12%)
May 02, 2018
4.797
4.797
4.779
4.785
125,912
-0.01(-0.25%)
May 01, 2018
4.767
4.797
4.755
4.797
253,070
+0.03(+0.62%)
Apr 30, 2018
4.767
4.785
4.761
4.767
385,185
-0.01(-0.25%)
Apr 27, 2018
4.767
4.782
4.767
4.779
130,188
+0.01(+0.25%)
Apr 26, 2018
4.767
4.785
4.761
4.767
210,117
+0.01(+0.25%)
Apr 25, 2018
4.761
4.773
4.755
4.755
248,401
-0.02(-0.37%)
Apr 24, 2018
4.779
4.803
4.761
4.773
227,466
+0.01(+0.12%)
Apr 23, 2018
4.808
4.808
4.761
4.767
159,394
-0.02(-0.37%)
Apr 20, 2018
4.808
4.814
4.785
4.785
120,974
-0.04(-0.74%)
Apr 19, 2018
4.808
4.826
4.808
4.820
95,841
+0.01(+0.12%)
Apr 18, 2018
4.808
4.820
4.797
4.814
113,500
+0.01(+0.12%)
Apr 17, 2018
4.838
4.844
4.803
4.808
162,810
-0.02(-0.37%)
Apr 16, 2018
4.821
4.838
4.815
4.826
131,343
+0.01(+0.24%)
Apr 13, 2018
4.811
4.821
4.803
4.815
65,522
-0.01(-0.12%)
Apr 12, 2018
4.797
4.821
4.791
4.821
99,657
+0.03(+0.61%)
Apr 11, 2018
4.785
4.815
4.785
4.791
109,828
-0.01(-0.24%)
Apr 10, 2018
4.803
4.809
4.791
4.803
110,529
+0.01(+0.12%)
Apr 09, 2018
4.779
4.803
4.779
4.797
215,586
+0.02(+0.49%)
Apr 06, 2018
4.768
4.791
4.762
4.774
140,886
-0.01(-0.12%)
Apr 05, 2018
4.785
4.791
4.774
4.779
111,561
-0.01(-0.25%)
Apr 04, 2018
4.750
4.797
4.750
4.791
135,136
+0.02(+0.49%)
Apr 03, 2018
4.791
4.803
4.756
4.768
162,312
-0.02(-0.49%)
Apr 02, 2018
4.768
4.797
4.768
4.791
145,819
+0.02(+0.37%)
Mar 29, 2018
4.774
4.774
4.774
0
+0.03(+0.62%)
Mar 28, 2018
4.744
4.764
4.744
4.744
147,283
-0.01(-0.12%)
Mar 27, 2018
4.744
4.761
4.744
4.750
110,408
+0.01(+0.12%)
Mar 26, 2018
4.744
4.762
4.739
4.744
66,847
+0.01(+0.12%)
Mar 23, 2018
4.744
4.744
4.726
4.738
133,763
+0.01(+0.25%)
Mar 22, 2018
4.762
4.774
4.721
4.726
227,706
-0.03(-0.62%)
Mar 21, 2018
4.774
4.785
4.756
4.756
110,609
-0.01(-0.25%)
Mar 20, 2018
4.779
4.779
4.768
4.768
89,364
-0.01(-0.25%)
Mar 19, 2018
4.791
4.803
4.762
4.779
176,300
-0.02(-0.37%)
Mar 16, 2018
4.797
4.797
4.791
4.797
57,728
+0.01(+0.12%)
Mar 15, 2018
4.785
4.797
4.779
4.791
82,820
+0.00(+0.00%)
Mar 14, 2018
4.785
4.797
4.762
4.791
137,040
+0.02(+0.49%)
Mar 13, 2018
4.779
4.791
4.768
4.768
138,343
-0.01(-0.12%)
Mar 12, 2018
4.791
4.803
4.768
4.773
245,085
-0.02(-0.49%)
Mar 09, 2018
4.785
4.814
4.785
4.797
181,336
+0.02(+0.49%)
Mar 08, 2018
4.773
4.791
4.773
4.773
119,187
+0.01(+0.12%)
Mar 07, 2018
4.791
4.762
4.768
245,357
-0.01(-0.24%)
Mar 06, 2018
4.773
4.797
4.773
4.779
54,551
+0.02(+0.37%)
Mar 05, 2018
4.768
4.791
4.762
4.762
177,875
-0.01(-0.24%)
Mar 02, 2018
4.791
4.791
4.762
4.773
219,945
-0.04(-0.85%)
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
.