Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries MFS Charter Income Trust (NY: MCR ) 6.501 -0.019 (-0.30%) Official Closing Price Updated: 7:00 PM EDT, Oct 10, 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 10, 2024 6.510 6.540 6.500 6.501 52,027 -0.02(-0.30%) Oct 09, 2024 6.500 6.525 6.500 6.520 45,603 +0.01(+0.15%) Oct 08, 2024 6.500 6.510 6.490 6.510 25,239 +0.04(+0.62%) Oct 07, 2024 6.500 6.520 6.470 6.470 53,317 -0.03(-0.46%) Oct 04, 2024 6.550 6.550 6.500 6.500 54,666 -0.04(-0.61%) Oct 03, 2024 6.540 6.560 6.540 6.540 55,269 -0.03(-0.46%) Oct 02, 2024 6.570 6.570 6.550 6.570 69,523 +0.00(+0.08%) Oct 01, 2024 6.580 6.582 6.530 6.565 114,417 -0.00(-0.08%) Sep 30, 2024 6.530 6.570 6.510 6.570 101,752 +0.06(+0.92%) Sep 27, 2024 6.480 6.515 6.478 6.510 97,429 +0.05(+0.77%) Sep 26, 2024 6.490 6.490 6.450 6.460 57,997 +0.00(+0.08%) Sep 25, 2024 6.470 6.490 6.450 6.455 82,382 -0.01(-0.15%) Sep 24, 2024 6.440 6.470 6.430 6.465 63,287 +0.04(+0.54%) Sep 23, 2024 6.440 6.449 6.420 6.430 38,075 -0.01(-0.16%) Sep 20, 2024 6.460 6.467 6.440 6.440 33,369 -0.00(-0.08%) Sep 19, 2024 6.470 6.470 6.420 6.445 111,117 -0.00(-0.08%) Sep 18, 2024 6.420 6.460 6.400 6.450 87,114 +0.01(+0.16%) Sep 17, 2024 6.420 6.450 6.400 6.440 80,138 +0.03(+0.41%) Sep 16, 2024 6.404 6.424 6.389 6.414 99,452 +0.05(+0.78%) Sep 13, 2024 6.354 6.404 6.354 6.364 95,416 +0.01(+0.16%) Sep 12, 2024 6.364 6.384 6.354 6.354 69,482 -0.01(-0.16%) Sep 11, 2024 6.394 6.394 6.345 6.364 130,766 +0.01(+0.16%) Sep 10, 2024 6.354 6.384 6.354 6.354 122,852 -0.01(-0.16%) Sep 09, 2024 6.364 6.404 6.364 6.364 76,123 +0.00(+0.00%) Sep 06, 2024 6.374 6.384 6.345 6.364 83,842 -0.00(-0.08%) Sep 05, 2024 6.354 6.394 6.354 6.369 106,025 +0.00(+0.08%) Sep 04, 2024 6.345 6.384 6.345 6.364 79,105 +0.01(+0.16%) Sep 03, 2024 6.345 6.374 6.335 6.354 116,680 +0.00(+0.00%) Aug 30, 2024 6.404 6.404 6.345 6.354 186,518 +0.01(+0.16%) Aug 29, 2024 6.354 6.374 6.330 6.345 163,139 +0.02(+0.31%) Aug 28, 2024 6.325 6.345 6.325 6.325 127,366 -0.01(-0.16%) Aug 27, 2024 6.364 6.364 6.325 6.335 126,817 -0.02(-0.31%) Aug 26, 2024 6.374 6.404 6.354 6.354 81,182 -0.01(-0.16%) Aug 23, 2024 6.335 6.372 6.335 6.364 69,513 +0.03(+0.47%) Aug 22, 2024 6.345 6.364 6.335 6.335 45,721 -0.02(-0.39%) Aug 21, 2024 6.345 6.374 6.335 6.359 58,984 +0.02(+0.39%) Aug 20, 2024 6.325 6.354 6.315 6.335 46,248 +0.00(+0.00%) Aug 19, 2024 6.305 6.345 6.295 6.335 77,741 +0.00(+0.08%) Aug 16, 2024 6.295 6.335 6.295 6.330 52,661 +0.03(+0.55%) Aug 15, 2024 6.285 6.315 6.275 6.295 90,476 +0.01(+0.16%) Aug 14, 2024 6.305 6.305 6.275 6.285 66,954 +0.00(+0.00%) Aug 13, 2024 6.315 6.354 6.285 6.285 94,137 -0.01(-0.22%) Aug 12, 2024 6.280 6.310 6.260 6.299 70,747 +0.01(+0.14%) Aug 09, 2024 6.260 6.290 6.260 6.290 57,919 +0.02(+0.31%) Aug 08, 2024 6.260 6.280 6.241 6.270 111,702 +0.02(+0.32%) Aug 07, 2024 6.260 6.290 6.251 6.251 101,962 +0.00(+0.00%) Aug 06, 2024 6.251 6.270 6.211 6.251 150,420 +0.00(+0.00%) Aug 05, 2024 6.260 6.310 6.231 6.251 77,900 -0.09(-1.40%) Aug 02, 2024 6.320 6.359 6.310 6.339 69,201 +0.02(+0.31%) 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.