S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
MFS Charter Income Trust (MCR)
MFS Charter Income Trust (MCR) Historical

MCR MFS Charter Income Trust

6.29

0.01 (0.16%)

After Hours

Last Updated: 15:00:00

Delayed by 15 minutes

MCR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	6.28	-0.02	-0.30%	6.31	6.3157	6.27	72,415
Jun 12 2024	6.299	0.01	0.14%	6.29	6.32	6.2801	92,481
Jun 11 2024	6.29	0.00	0.02%	6.30	6.30	6.2601	46,630
Jun 10 2024	6.289	-0.01	-0.16%	6.31	6.31	6.2795	31,278
Jun 07 2024	6.299	0.00	-0.02%	6.25	6.30	6.25	61,025
Jun 06 2024	6.30	0.00	0.00%	6.32	6.32	6.28	70,299
Jun 05 2024	6.30	0.01	0.24%	6.32	6.32	6.2701	51,350
Jun 04 2024	6.285	0.04	0.72%	6.23	6.29	6.23	103,355
Jun 03 2024	6.24	0.01	0.16%	6.23	6.2699	6.2296	60,097
May 31 2024	6.23	0.02	0.32%	6.23	6.26	6.21	60,106
May 30 2024	6.21	0.03	0.49%	6.19	6.22	6.19	51,195
May 29 2024	6.18	-0.02	-0.24%	6.19	6.21	6.16	65,822
May 28 2024	6.195	-0.06	-0.88%	6.26	6.2669	6.19	42,797
May 24 2024	6.25	-0.01	-0.16%	6.25	6.27	6.2399	47,006
May 23 2024	6.26	-0.02	-0.24%	6.30	6.30	6.23	34,750
May 22 2024	6.275	0.02	0.32%	6.25	6.2897	6.25	68,102
May 21 2024	6.255	0.01	0.24%	6.26	6.28	6.235	146,819
May 20 2024	6.24	-0.01	-0.16%	6.27	6.27	6.23	77,804
May 17 2024	6.25	0.01	0.12%	6.25	6.26	6.2401	42,215
May 16 2024	6.2422	-0.02	-0.28%	6.27	6.2776	6.24	43,763
May 15 2024	6.26	0.04	0.64%	6.22	6.27	6.22	91,206
May 14 2024	6.22	-0.06	-0.96%	6.24	6.26	6.22	39,541
May 13 2024	6.28	0.02	0.32%	6.29	6.30	6.26	35,761
May 10 2024	6.26	-0.04	-0.63%	6.29	6.29	6.26	24,132
May 09 2024	6.30	-0.01	-0.16%	6.30	6.31	6.29	32,713
May 08 2024	6.31	0.02	0.40%	6.30	6.31	6.29	32,808
May 07 2024	6.285	0.02	0.24%	6.30	6.31	6.28	38,712
May 06 2024	6.27	0.01	0.24%	6.26	6.28	6.26	35,355
May 03 2024	6.255	0.04	0.72%	6.23	6.26	6.2217	55,857
May 02 2024	6.21	0.02	0.32%	6.17	6.23	6.17	47,336
May 01 2024	6.19	0.05	0.81%	6.14	6.19	6.14	24,103
Apr 30 2024	6.14	-0.03	-0.49%	6.16	6.18	6.14	63,272
Apr 29 2024	6.17	0.02	0.33%	6.16	6.19	6.1461	73,381
Apr 26 2024	6.15	0.06	0.90%	6.09	6.16	6.09	47,577
Apr 25 2024	6.095	-0.02	-0.25%	6.10	6.11	6.08	50,704
Apr 24 2024	6.11	-0.06	-0.97%	6.15	6.1647	6.11	51,991
Apr 23 2024	6.17	0.04	0.65%	6.13	6.18	6.13	44,106
Apr 22 2024	6.13	0.03	0.49%	6.11	6.14	6.11	29,434
Apr 19 2024	6.10	0.02	0.33%	6.07	6.11	6.07	74,835
Apr 18 2024	6.08	0.02	0.26%	6.06	6.0917	6.06	45,606
Apr 17 2024	6.0642	0.03	0.48%	6.03	6.09	6.03	55,829
Apr 16 2024	6.035	-0.04	-0.58%	6.01	6.04	6.01	54,887
Apr 15 2024	6.07	-0.09	-1.46%	6.16	6.1792	6.06	87,266
Apr 12 2024	6.16	-0.04	-0.65%	6.19	6.204	6.15	51,501
Apr 11 2024	6.20	0.01	0.16%	6.22	6.22	6.1702	75,092
Apr 10 2024	6.19	-0.11	-1.75%	6.28	6.28	6.19	89,598
Apr 09 2024	6.30	0.01	0.16%	6.33	6.33	6.29	43,874
Apr 08 2024	6.29	-0.01	-0.16%	6.29	6.315	6.28	55,575
Apr 05 2024	6.30	0.00	0.00%	6.29	6.31	6.29	39,378
Apr 04 2024	6.30	0.01	0.16%	6.30	6.32	6.28	85,439
Apr 03 2024	6.29	-0.01	-0.16%	6.32	6.34	6.28	58,240
Apr 02 2024	6.30	-0.04	-0.63%	6.31	6.36	6.28	54,652
Apr 01 2024	6.34	0.00	0.00%	6.33	6.36	6.33	65,087
Mar 28 2024	6.34	0.00	0.00%	6.37	6.37	6.32	80,462
Mar 27 2024	6.34	0.04	0.63%	6.35	6.36	6.31	78,923
Mar 26 2024	6.30	-0.01	-0.16%	6.30	6.33	6.29	65,025
Mar 25 2024	6.31	0.00	0.00%	6.32	6.3258	6.27	52,104
Mar 22 2024	6.31	0.01	0.16%	6.31	6.32	6.30	30,447
Mar 21 2024	6.30	0.04	0.64%	6.28	6.30	6.27	69,417
Mar 20 2024	6.26	0.01	0.16%	6.25	6.2691	6.2395	60,565
Mar 19 2024	6.25	0.00	0.00%	6.25	6.27	6.245	59,008
Mar 18 2024	6.25	0.02	0.32%	6.24	6.26	6.24	39,690

MFS Charter Income

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions