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
)
6.250
+0.008 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2020
5.898
5.941
5.863
5.912
162,985
+0.04(+0.73%)
May 28, 2020
5.813
5.928
5.813
5.870
140,067
+0.03(+0.49%)
May 27, 2020
5.791
5.841
5.777
5.841
110,005
+0.05(+0.86%)
May 26, 2020
5.806
5.833
5.770
5.791
91,287
+0.04(+0.62%)
May 22, 2020
5.749
5.763
5.724
5.756
87,880
+0.02(+0.37%)
May 21, 2020
5.720
5.774
5.713
5.734
122,931
-0.01(-0.25%)
May 20, 2020
5.713
5.749
5.699
5.749
100,612
+0.06(+1.00%)
May 19, 2020
5.613
5.720
5.613
5.692
109,288
+0.04(+0.76%)
May 18, 2020
5.578
5.656
5.578
5.649
83,005
+0.11(+1.93%)
May 15, 2020
5.521
5.556
5.521
5.542
72,437
-0.01(-0.13%)
May 14, 2020
5.627
5.627
5.499
5.549
216,829
-0.11(-2.01%)
May 13, 2020
5.684
5.692
5.627
5.663
214,032
-0.02(-0.38%)
May 12, 2020
5.663
5.706
5.663
5.684
214,580
+0.04(+0.69%)
May 11, 2020
5.624
5.674
5.624
5.645
75,361
+0.00(+0.00%)
May 08, 2020
5.645
5.695
5.624
5.645
163,262
-0.01(-0.13%)
May 07, 2020
5.610
5.674
5.610
5.653
94,659
+0.07(+1.27%)
May 06, 2020
5.575
5.617
5.568
5.582
140,468
-0.01(-0.13%)
May 05, 2020
5.589
5.624
5.575
5.589
257,079
+0.01(+0.13%)
May 04, 2020
5.525
5.589
5.525
5.582
157,235
+0.01(+0.25%)
May 01, 2020
5.532
5.568
5.504
5.568
220,369
+0.03(+0.51%)
Apr 30, 2020
5.568
5.575
5.525
5.539
293,071
-0.01(-0.13%)
Apr 29, 2020
5.497
5.564
5.484
5.546
91,955
+0.08(+1.42%)
Apr 28, 2020
5.454
5.617
5.454
5.469
173,269
+0.05(+0.91%)
Apr 27, 2020
5.462
5.483
5.419
5.419
310,560
-0.04(-0.78%)
Apr 24, 2020
5.462
5.476
5.447
5.462
129,055
+0.01(+0.13%)
Apr 23, 2020
5.469
5.469
5.436
5.454
778,706
+0.01(+0.13%)
Apr 22, 2020
5.426
5.454
5.419
5.447
215,292
+0.05(+0.92%)
Apr 21, 2020
5.391
5.447
5.334
5.398
267,656
-0.06(-1.17%)
Apr 20, 2020
5.391
5.469
5.377
5.462
293,077
+0.04(+0.78%)
Apr 17, 2020
5.483
5.483
5.419
5.419
191,674
-0.01(-0.13%)
Apr 16, 2020
5.398
5.447
5.320
5.426
219,395
+0.03(+0.52%)
Apr 15, 2020
5.278
5.418
5.278
5.398
116,557
-0.04(-0.65%)
Apr 14, 2020
5.391
5.519
5.391
5.433
104,409
+0.06(+1.12%)
Apr 13, 2020
5.415
5.436
5.282
5.373
171,382
-0.06(-1.16%)
Apr 09, 2020
5.408
5.542
5.408
5.436
351,528
+0.11(+2.11%)
Apr 08, 2020
5.240
5.373
5.226
5.324
358,949
+0.08(+1.61%)
Apr 07, 2020
5.226
5.268
5.212
5.240
339,594
+0.09(+1.77%)
Apr 06, 2020
5.064
5.212
5.050
5.148
358,283
+0.11(+2.23%)
Apr 03, 2020
5.036
5.050
5.001
5.036
566,660
-0.04(-0.83%)
Apr 02, 2020
4.973
5.099
4.973
5.078
531,822
+0.05(+0.98%)
Apr 01, 2020
5.120
5.124
4.980
5.029
478,413
-0.17(-3.24%)
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%)
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
.