Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 2.766 2.769 2.751 2.760 154,882 -0.00(-0.11%)
Jan 28, 2005 2.766 2.784 2.748 2.763 400,221 +0.00(+0.00%)
Jan 27, 2005 2.741 2.763 2.729 2.763 115,185 +0.02(+0.78%)
Jan 26, 2005 2.723 2.763 2.720 2.741 285,035 +0.01(+0.22%)
Jan 25, 2005 2.720 2.735 2.714 2.735 218,332 +0.01(+0.34%)
Jan 24, 2005 2.757 2.757 2.723 2.726 199,785 -0.02(-0.78%)
Jan 21, 2005 2.711 2.748 2.711 2.748 213,451 +0.02(+0.79%)
Jan 20, 2005 2.711 2.729 2.708 2.726 186,770 +0.02(+0.68%)
Jan 19, 2005 2.698 2.717 2.695 2.708 249,243 -0.01(-0.34%)
Jan 18, 2005 2.732 2.751 2.704 2.717 359,874 -0.00(-0.11%)
Jan 14, 2005 2.708 2.726 2.701 2.720 304,884 +0.01(+0.23%)
Jan 13, 2005 2.698 2.735 2.695 2.714 298,702 +0.01(+0.45%)
Jan 12, 2005 2.701 2.708 2.695 2.701 281,456 -0.00(-0.11%)
Jan 11, 2005 2.701 2.717 2.695 2.704 214,753 -0.01(-0.45%)
Jan 10, 2005 2.692 2.717 2.692 2.717 232,323 +0.02(+0.91%)
Jan 07, 2005 2.692 2.711 2.692 2.692 252,172 -0.00(-0.11%)
Jan 06, 2005 2.695 2.711 2.689 2.695 136,986 -0.00(-0.11%)
Jan 05, 2005 2.704 2.711 2.698 2.698 211,824 -0.02(-0.68%)
Jan 04, 2005 2.698 2.720 2.695 2.717 257,052 +0.01(+0.45%)
Jan 03, 2005 2.708 2.729 2.701 2.704 124,621 -0.01(-0.23%)
Dec 31, 2004 2.708 2.735 2.698 2.711 170,826 -0.01(-0.34%)
Dec 30, 2004 2.692 2.735 2.689 2.720 346,207 +0.02(+0.68%)
Dec 29, 2004 2.686 2.711 2.680 2.701 161,715 +0.01(+0.34%)
Dec 28, 2004 2.695 2.711 2.692 2.692 191,976 +0.00(+0.00%)
Dec 27, 2004 2.717 2.717 2.689 2.692 230,046 -0.04(-1.57%)
Dec 23, 2004 2.698 2.735 2.698 2.735 198,809 +0.02(+0.91%)
Dec 22, 2004 2.717 2.723 2.695 2.711 198,158 -0.01(-0.23%)
Dec 21, 2004 2.708 2.717 2.695 2.717 274,623 +0.01(+0.34%)
Dec 20, 2004 2.711 2.717 2.695 2.708 227,443 +0.01(+0.34%)
Dec 17, 2004 2.689 2.714 2.686 2.698 246,966 -0.02(-0.57%)
Dec 16, 2004 2.686 2.714 2.671 2.714 218,006 +0.03(+1.03%)
Dec 15, 2004 2.677 2.701 2.671 2.686 271,044 +0.00(+0.11%)
Dec 14, 2004 2.692 2.717 2.677 2.683 330,589 -0.03(-1.24%)
Dec 13, 2004 2.668 2.717 2.668 2.717 363,127 +0.02(+0.68%)
Dec 10, 2004 2.704 2.717 2.692 2.698 191,000 -0.01(-0.23%)
Dec 09, 2004 2.720 2.741 2.704 2.704 247,942 -0.02(-0.68%)
Dec 08, 2004 2.714 2.732 2.708 2.723 198,483 +0.01(+0.34%)
Dec 07, 2004 2.723 2.735 2.711 2.714 223,863 -0.01(-0.45%)
Dec 06, 2004 2.701 2.732 2.692 2.726 419,744 +0.01(+0.34%)
Dec 03, 2004 2.692 2.717 2.683 2.717 331,565 +0.02(+0.91%)
Dec 02, 2004 2.704 2.704 2.689 2.692 410,959 -0.02(-0.57%)
Dec 01, 2004 2.677 2.717 2.674 2.708 462,044 +0.03(+1.15%)
Nov 30, 2004 2.674 2.704 2.649 2.677 395,015 +0.00(+0.00%)
Nov 29, 2004 2.692 2.766 2.668 2.677 611,070 -0.02(-0.57%)
Nov 26, 2004 2.674 2.698 2.674 2.692 96,638 -0.01(-0.45%)
Nov 24, 2004 2.677 2.704 2.655 2.704 470,829 +0.03(+1.03%)
Nov 23, 2004 2.665 2.680 2.655 2.677 261,608 +0.01(+0.35%)
Nov 22, 2004 2.680 2.686 2.652 2.668 366,381 -0.01(-0.46%)
Nov 19, 2004 2.665 2.680 2.658 2.680 378,095 -0.00(-0.11%)
Nov 18, 2004 2.677 2.686 2.658 2.683 259,981 +0.01(+0.23%)
Nov 17, 2004 2.668 2.692 2.655 2.677 431,783 +0.01(+0.35%)
Nov 16, 2004 2.646 2.671 2.646 2.668 447,076 +0.01(+0.46%)
Nov 15, 2004 2.631 2.661 2.631 2.655 258,354 +0.02(+0.70%)
Nov 12, 2004 2.631 2.658 2.631 2.637 333,192 -0.00(-0.12%)
Nov 11, 2004 2.634 2.652 2.631 2.640 232,649 +0.00(+0.00%)
Nov 10, 2004 2.625 2.649 2.612 2.640 317,574 +0.02(+0.70%)
Nov 09, 2004 2.634 2.658 2.622 2.622 586,015 -0.04(-1.39%)
Nov 08, 2004 2.695 2.695 2.631 2.658 354,342 -0.03(-1.03%)
Nov 05, 2004 2.714 2.726 2.671 2.686 305,209 -0.04(-1.58%)
Nov 04, 2004 2.720 2.729 2.717 2.729 149,025 +0.00(+0.00%)
Nov 03, 2004 2.729 2.741 2.720 2.729 130,153 +0.01(+0.45%)
Nov 02, 2004 2.723 2.744 2.717 2.717 223,213 -0.02(-0.56%)
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.