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 31, 2007 2.551 2.554 2.548 2.551 663,999 +0.01(+0.24%)
Oct 30, 2007 2.560 2.563 2.545 2.545 740,362 -0.02(-0.60%)
Oct 29, 2007 2.563 2.569 2.560 2.560 461,784 -0.01(-0.24%)
Oct 26, 2007 2.557 2.569 2.554 2.566 427,044 +0.00(+0.00%)
Oct 25, 2007 2.554 2.569 2.551 2.566 248,753 +0.00(+0.12%)
Oct 24, 2007 2.554 2.575 2.551 2.563 294,637 +0.02(+0.72%)
Oct 23, 2007 2.533 2.554 2.533 2.545 589,602 +0.02(+0.60%)
Oct 22, 2007 2.529 2.548 2.529 2.529 318,234 +0.00(+0.00%)
Oct 19, 2007 2.542 2.548 2.520 2.529 791,489 -0.01(-0.48%)
Oct 18, 2007 2.545 2.563 2.536 2.542 292,343 -0.01(-0.36%)
Oct 17, 2007 2.539 2.569 2.539 2.551 270,712 +0.02(+0.72%)
Oct 16, 2007 2.523 2.554 2.521 2.533 386,404 +0.00(+0.00%)
Oct 15, 2007 2.551 2.560 2.523 2.533 902,921 -0.02(-0.72%)
Oct 12, 2007 2.548 2.569 2.548 2.551 198,282 +0.01(+0.24%)
Oct 11, 2007 2.572 2.572 2.545 2.545 335,932 -0.02(-0.83%)
Oct 10, 2007 2.560 2.572 2.560 2.566 350,025 -0.00(-0.12%)
Oct 09, 2007 2.551 2.572 2.545 2.569 211,063 +0.00(+0.12%)
Oct 08, 2007 2.566 2.569 2.560 2.566 179,273 +0.00(+0.12%)
Oct 05, 2007 2.563 2.575 2.563 2.563 294,965 +0.00(+0.00%)
Oct 04, 2007 2.569 2.572 2.560 2.563 321,839 -0.01(-0.24%)
Oct 03, 2007 2.569 2.578 2.566 2.569 357,235 +0.00(+0.00%)
Oct 02, 2007 2.575 2.578 2.566 2.569 233,022 -0.01(-0.24%)
Oct 01, 2007 2.566 2.578 2.557 2.575 264,485 +0.01(+0.48%)
Sep 28, 2007 2.566 2.572 2.554 2.563 306,108 -0.00(-0.12%)
Sep 27, 2007 2.563 2.572 2.554 2.566 240,560 +0.01(+0.48%)
Sep 26, 2007 2.563 2.566 2.554 2.554 194,021 -0.01(-0.36%)
Sep 25, 2007 2.569 2.572 2.554 2.563 279,889 +0.00(+0.00%)
Sep 24, 2007 2.572 2.572 2.560 2.563 208,737 -0.00(-0.12%)
Sep 21, 2007 2.560 2.569 2.557 2.566 193,366 +0.00(+0.00%)
Sep 20, 2007 2.566 2.569 2.557 2.566 151,415 +0.00(+0.19%)
Sep 19, 2007 2.554 2.566 2.554 2.561 321,512 +0.00(+0.17%)
Sep 18, 2007 2.557 2.563 2.548 2.557 286,443 +0.00(+0.12%)
Sep 17, 2007 2.542 2.566 2.542 2.554 228,761 +0.02(+0.60%)
Sep 14, 2007 2.563 2.575 2.539 2.539 687,268 -0.02(-0.72%)
Sep 13, 2007 2.575 2.575 2.557 2.557 325,772 -0.02(-0.59%)
Sep 12, 2007 2.572 2.578 2.560 2.572 770,842 -0.00(-0.12%)
Sep 11, 2007 2.569 2.581 2.569 2.575 294,965 +0.01(+0.24%)
Sep 10, 2007 2.566 2.584 2.551 2.569 422,455 -0.01(-0.24%)
Sep 07, 2007 2.575 2.581 2.554 2.575 295,948 +0.00(+0.00%)
Sep 06, 2007 2.569 2.581 2.566 2.575 173,046 +0.00(+0.12%)
Sep 05, 2007 2.572 2.584 2.560 2.572 252,031 -0.01(-0.24%)
Sep 04, 2007 2.575 2.590 2.569 2.578 474,566 +0.00(+0.12%)
Aug 31, 2007 2.563 2.575 2.551 2.575 226,467 +0.01(+0.48%)
Aug 30, 2007 2.563 2.572 2.554 2.563 212,047 +0.00(+0.00%)
Aug 29, 2007 2.539 2.566 2.539 2.563 275,956 +0.02(+0.96%)
Aug 28, 2007 2.533 2.554 2.533 2.539 260,552 +0.00(+0.00%)
Aug 27, 2007 2.542 2.554 2.529 2.539 436,220 +0.00(+0.00%)
Aug 24, 2007 2.545 2.560 2.539 2.539 463,423 -0.01(-0.48%)
Aug 23, 2007 2.529 2.551 2.526 2.551 347,403 +0.02(+0.84%)
Aug 22, 2007 2.536 2.563 2.523 2.529 298,898 -0.00(-0.12%)
Aug 21, 2007 2.493 2.533 2.478 2.533 196,971 +0.04(+1.47%)
Aug 20, 2007 2.517 2.542 2.487 2.496 375,589 -0.02(-0.85%)
Aug 17, 2007 2.493 2.517 2.484 2.517 371,328 +0.03(+1.23%)
Aug 16, 2007 2.490 2.499 2.450 2.487 777,069 -0.02(-0.61%)
Aug 15, 2007 2.493 2.502 2.484 2.502 443,430 +0.01(+0.49%)
Aug 14, 2007 2.499 2.502 2.490 2.490 234,005 -0.01(-0.24%)
Aug 13, 2007 2.487 2.508 2.487 2.496 231,383 +0.01(+0.37%)
Aug 10, 2007 2.514 2.520 2.484 2.487 454,574 -0.04(-1.45%)
Aug 09, 2007 2.520 2.539 2.514 2.523 273,334 +0.00(+0.00%)
Aug 08, 2007 2.517 2.533 2.511 2.523 353,958 +0.01(+0.36%)
Aug 07, 2007 2.523 2.523 2.508 2.514 803,288 -0.01(-0.48%)
Aug 06, 2007 2.536 2.536 2.511 2.526 417,211 -0.01(-0.24%)
Aug 03, 2007 2.529 2.533 2.520 2.533 251,375 +0.01(+0.48%)
Aug 02, 2007 2.523 2.536 2.517 2.520 171,735 -0.01(-0.24%)
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.