Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 2.693 2.718 2.693 2.715 124,902 +0.00(+0.11%)
Oct 28, 2004 2.693 2.712 2.690 2.712 187,518 -0.01(-0.34%)
Oct 27, 2004 2.693 2.724 2.690 2.721 167,520 +0.03(+1.02%)
Oct 26, 2004 2.709 2.715 2.690 2.693 202,270 -0.02(-0.56%)
Oct 25, 2004 2.703 2.709 2.690 2.709 135,393 +0.00(+0.00%)
Oct 22, 2004 2.703 2.712 2.697 2.709 171,126 -0.01(-0.22%)
Oct 21, 2004 2.697 2.718 2.697 2.715 252,100 +0.01(+0.34%)
Oct 20, 2004 2.675 2.712 2.675 2.706 251,444 +0.01(+0.23%)
Oct 19, 2004 2.690 2.709 2.690 2.700 175,060 -0.01(-0.23%)
Oct 18, 2004 2.703 2.715 2.700 2.706 134,081 -0.00(-0.11%)
Oct 15, 2004 2.703 2.721 2.703 2.709 129,164 +0.00(+0.00%)
Oct 14, 2004 2.703 2.718 2.703 2.709 158,341 +0.01(+0.23%)
Oct 13, 2004 2.703 2.721 2.697 2.703 227,840 -0.04(-1.34%)
Oct 12, 2004 2.697 2.739 2.693 2.739 300,291 +0.02(+0.90%)
Oct 11, 2004 2.693 2.715 2.693 2.715 216,366 +0.01(+0.23%)
Oct 08, 2004 2.684 2.709 2.684 2.709 155,063 +0.02(+0.68%)
Oct 07, 2004 2.697 2.700 2.681 2.690 179,977 +0.00(+0.00%)
Oct 06, 2004 2.678 2.700 2.675 2.690 148,834 +0.00(+0.00%)
Oct 05, 2004 2.693 2.703 2.675 2.690 193,091 -0.01(-0.23%)
Oct 04, 2004 2.657 2.736 2.657 2.697 460,271 +0.03(+1.14%)
Oct 01, 2004 2.645 2.666 2.645 2.666 377,658 -0.01(-0.34%)
Sep 30, 2004 2.687 2.690 2.666 2.675 194,730 +0.01(+0.23%)
Sep 29, 2004 2.675 2.690 2.669 2.669 322,583 -0.02(-0.79%)
Sep 28, 2004 2.687 2.700 2.684 2.690 240,626 -0.00(-0.11%)
Sep 27, 2004 2.693 2.703 2.675 2.693 282,588 +0.01(+0.46%)
Sep 24, 2004 2.681 2.693 2.678 2.681 186,534 -0.01(-0.45%)
Sep 23, 2004 2.684 2.703 2.684 2.693 147,195 +0.00(+0.00%)
Sep 22, 2004 2.678 2.700 2.672 2.693 266,852 +0.01(+0.23%)
Sep 21, 2004 2.675 2.700 2.666 2.687 354,382 +0.01(+0.34%)
Sep 20, 2004 2.675 2.693 2.663 2.678 337,007 +0.00(+0.00%)
Sep 17, 2004 2.678 2.687 2.675 2.678 197,025 -0.01(-0.34%)
Sep 16, 2004 2.663 2.687 2.657 2.687 189,485 +0.02(+0.80%)
Sep 15, 2004 2.672 2.684 2.657 2.666 242,593 +0.00(+0.11%)
Sep 14, 2004 2.657 2.681 2.648 2.663 285,211 -0.01(-0.23%)
Sep 13, 2004 2.660 2.669 2.657 2.669 241,937 +0.00(+0.00%)
Sep 10, 2004 2.657 2.675 2.657 2.669 265,541 +0.00(+0.11%)
Sep 09, 2004 2.672 2.684 2.663 2.666 316,026 -0.01(-0.46%)
Sep 08, 2004 2.690 2.700 2.672 2.678 206,532 -0.03(-1.01%)
Sep 07, 2004 2.687 2.706 2.669 2.706 331,762 -0.01(-0.22%)
Sep 03, 2004 2.697 2.715 2.687 2.712 123,591 +0.01(+0.23%)
Sep 02, 2004 2.684 2.712 2.684 2.706 190,140 +0.02(+0.57%)
Sep 01, 2004 2.678 2.697 2.672 2.690 191,451 +0.01(+0.46%)
Aug 31, 2004 2.669 2.700 2.660 2.678 260,296 +0.02(+0.80%)
Aug 30, 2004 2.645 2.666 2.642 2.657 205,548 +0.00(+0.12%)
Aug 27, 2004 2.645 2.654 2.639 2.654 200,631 +0.01(+0.35%)
Aug 26, 2004 2.632 2.651 2.632 2.645 492,726 +0.01(+0.46%)
Aug 25, 2004 2.654 2.660 2.632 2.632 233,741 -0.01(-0.23%)
Aug 24, 2004 2.639 2.666 2.639 2.639 192,763 -0.02(-0.57%)
Aug 23, 2004 2.632 2.666 2.632 2.654 304,225 +0.01(+0.35%)
Aug 20, 2004 2.632 2.648 2.629 2.645 172,110 +0.00(+0.00%)
Aug 19, 2004 2.636 2.651 2.636 2.645 219,645 +0.00(+0.00%)
Aug 18, 2004 2.629 2.648 2.629 2.645 261,607 +0.00(+0.00%)
Aug 17, 2004 2.639 2.651 2.636 2.645 211,121 +0.00(+0.12%)
Aug 16, 2004 2.636 2.648 2.636 2.642 151,784 +0.00(+0.12%)
Aug 13, 2004 2.629 2.642 2.629 2.639 248,822 +0.01(+0.35%)
Aug 12, 2004 2.617 2.636 2.614 2.629 198,664 -0.01(-0.35%)
Aug 11, 2004 2.626 2.648 2.626 2.639 153,751 +0.00(+0.12%)
Aug 10, 2004 2.629 2.648 2.626 2.636 140,638 +0.00(+0.12%)
Aug 09, 2004 2.636 2.648 2.629 2.632 261,279 -0.02(-0.58%)
Aug 06, 2004 2.623 2.648 2.623 2.648 247,182 +0.03(+1.17%)
Aug 05, 2004 2.608 2.626 2.605 2.617 313,404 +0.00(+0.12%)
Aug 04, 2004 2.590 2.620 2.590 2.614 175,716 +0.00(+0.00%)
Aug 03, 2004 2.599 2.620 2.599 2.614 210,466 +0.01(+0.35%)
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.