Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2003 2.655 2.661 2.636 2.661 195,987 +0.03(+1.04%)
Oct 30, 2003 2.658 2.658 2.627 2.633 272,023 -0.02(-0.80%)
Oct 29, 2003 2.673 2.673 2.655 2.655 191,727 -0.00(-0.11%)
Oct 28, 2003 2.673 2.676 2.658 2.658 257,275 +0.01(+0.35%)
Oct 27, 2003 2.648 2.667 2.642 2.648 250,064 -0.01(-0.34%)
Oct 24, 2003 2.670 2.670 2.645 2.658 165,508 -0.00(-0.11%)
Oct 23, 2003 2.651 2.661 2.639 2.661 157,970 +0.02(+0.69%)
Oct 22, 2003 2.636 2.651 2.636 2.642 173,701 +0.01(+0.23%)
Oct 21, 2003 2.636 2.645 2.633 2.636 188,122 +0.01(+0.35%)
Oct 20, 2003 2.624 2.639 2.624 2.627 122,246 +0.00(+0.00%)
Oct 17, 2003 2.633 2.639 2.627 2.627 165,835 -0.01(-0.46%)
Oct 16, 2003 2.621 2.648 2.621 2.639 282,838 +0.02(+0.82%)
Oct 15, 2003 2.630 2.642 2.618 2.618 379,849 -0.02(-0.92%)
Oct 14, 2003 2.633 2.651 2.624 2.642 340,520 -0.00(-0.12%)
Oct 13, 2003 2.639 2.670 2.639 2.645 173,701 -0.01(-0.34%)
Oct 10, 2003 2.633 2.655 2.633 2.655 388,043 +0.01(+0.35%)
Oct 09, 2003 2.630 2.645 2.627 2.645 312,007 +0.02(+0.70%)
Oct 08, 2003 2.624 2.645 2.621 2.627 261,863 +0.00(+0.00%)
Oct 07, 2003 2.621 2.633 2.621 2.627 373,950 +0.01(+0.23%)
Oct 06, 2003 2.615 2.633 2.615 2.621 257,930 -0.00(-0.12%)
Oct 03, 2003 2.633 2.636 2.615 2.624 214,341 -0.01(-0.46%)
Oct 02, 2003 2.655 2.655 2.633 2.636 212,047 -0.02(-0.80%)
Oct 01, 2003 2.664 2.667 2.648 2.658 324,789 -0.01(-0.23%)
Sep 30, 2003 2.633 2.664 2.633 2.664 253,670 +0.02(+0.58%)
Sep 29, 2003 2.642 2.661 2.642 2.648 240,560 +0.00(+0.00%)
Sep 26, 2003 2.633 2.651 2.630 2.648 138,961 +0.01(+0.35%)
Sep 25, 2003 2.627 2.642 2.624 2.639 373,622 +0.01(+0.35%)
Sep 24, 2003 2.633 2.636 2.630 2.630 165,508 +0.01(+0.47%)
Sep 23, 2003 2.633 2.636 2.618 2.618 309,057 -0.02(-0.58%)
Sep 22, 2003 2.636 2.636 2.630 2.633 276,939 -0.01(-0.46%)
Sep 19, 2003 2.615 2.645 2.615 2.645 229,089 +0.03(+1.17%)
Sep 18, 2003 2.621 2.624 2.615 2.615 348,714 -0.01(-0.35%)
Sep 17, 2003 2.615 2.624 2.615 2.624 202,215 +0.01(+0.47%)
Sep 16, 2003 2.612 2.618 2.609 2.612 247,770 +0.00(+0.00%)
Sep 15, 2003 2.621 2.624 2.609 2.612 237,610 -0.00(-0.12%)
Sep 12, 2003 2.603 2.636 2.603 2.615 276,939 +0.01(+0.47%)
Sep 11, 2003 2.603 2.615 2.597 2.603 309,057 -0.01(-0.35%)
Sep 10, 2003 2.618 2.618 2.597 2.612 412,951 +0.01(+0.23%)
Sep 09, 2003 2.606 2.618 2.600 2.606 270,384 +0.00(+0.00%)
Sep 08, 2003 2.594 2.624 2.594 2.606 303,486 +0.00(+0.12%)
Sep 05, 2003 2.587 2.612 2.587 2.603 292,671 +0.01(+0.23%)
Sep 04, 2003 2.584 2.597 2.581 2.597 258,913 +0.01(+0.24%)
Sep 03, 2003 2.594 2.606 2.581 2.590 195,004 -0.00(-0.12%)
Sep 02, 2003 2.594 2.603 2.569 2.594 278,905 -0.01(-0.35%)
Aug 29, 2003 2.606 2.609 2.587 2.603 80,951 +0.01(+0.23%)
Aug 28, 2003 2.581 2.600 2.581 2.597 216,307 +0.01(+0.24%)
Aug 27, 2003 2.581 2.603 2.575 2.590 234,988 +0.02(+0.59%)
Aug 26, 2003 2.575 2.587 2.563 2.575 344,781 +0.00(+0.12%)
Aug 25, 2003 2.572 2.587 2.563 2.572 298,570 +0.00(+0.00%)
Aug 22, 2003 2.572 2.594 2.569 2.572 440,481 +0.00(+0.12%)
Aug 21, 2003 2.575 2.590 2.569 2.569 324,461 -0.01(-0.35%)
Aug 20, 2003 2.569 2.590 2.560 2.578 408,690 +0.02(+0.60%)
Aug 19, 2003 2.575 2.590 2.554 2.563 331,344 -0.01(-0.36%)
Aug 18, 2003 2.563 2.578 2.551 2.572 348,058 +0.02(+0.72%)
Aug 15, 2003 2.569 2.575 2.542 2.554 227,450 -0.01(-0.24%)
Aug 14, 2003 2.572 2.581 2.542 2.560 285,788 -0.02(-0.83%)
Aug 13, 2003 2.557 2.587 2.557 2.581 249,081 +0.00(+0.00%)
Aug 12, 2003 2.572 2.606 2.572 2.581 374,605 +0.01(+0.36%)
Aug 11, 2003 2.575 2.590 2.572 2.572 298,242 -0.02(-0.82%)
Aug 08, 2003 2.578 2.627 2.578 2.594 247,770 +0.00(+0.00%)
Aug 07, 2003 2.584 2.609 2.572 2.594 268,418 +0.02(+0.95%)
Aug 06, 2003 2.542 2.578 2.542 2.569 211,719 +0.03(+1.32%)
Aug 05, 2003 2.572 2.572 2.533 2.536 374,605 -0.01(-0.48%)
Aug 04, 2003 2.517 2.560 2.493 2.548 584,358 +0.00(+0.00%)
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.