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

MFS Charter Income Trust (NY: MCR )

6.440 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 2.344 2.349 2.334 2.349 379,288 +0.02(+0.66%)
Feb 26, 2004 2.339 2.344 2.321 2.334 200,708 -0.00(-0.11%)
Feb 25, 2004 2.331 2.347 2.323 2.336 316,785 +0.02(+0.67%)
Feb 24, 2004 2.318 2.321 2.305 2.321 663,463 +0.01(+0.22%)
Feb 23, 2004 2.349 2.352 2.305 2.316 486,436 -0.03(-1.32%)
Feb 20, 2004 2.341 2.349 2.334 2.347 353,665 -0.00(-0.11%)
Feb 19, 2004 2.349 2.352 2.334 2.349 548,550 +0.00(+0.11%)
Feb 18, 2004 2.354 2.360 2.344 2.347 597,078 -0.00(-0.11%)
Feb 17, 2004 2.341 2.349 2.336 2.349 340,854 +0.01(+0.33%)
Feb 13, 2004 2.341 2.347 2.334 2.341 484,883 -0.01(-0.55%)
Feb 12, 2004 2.352 2.357 2.349 2.354 333,090 -0.00(-0.11%)
Feb 11, 2004 2.336 2.360 2.331 2.357 512,446 +0.03(+1.22%)
Feb 10, 2004 2.341 2.347 2.329 2.329 378,900 -0.02(-0.66%)
Feb 09, 2004 2.334 2.347 2.323 2.344 427,427 +0.01(+0.55%)
Feb 06, 2004 2.331 2.339 2.308 2.331 463,143 +0.01(+0.33%)
Feb 05, 2004 2.336 2.341 2.321 2.323 340,854 -0.01(-0.55%)
Feb 04, 2004 2.341 2.352 2.331 2.336 588,925 +0.00(+0.11%)
Feb 03, 2004 2.354 2.362 2.326 2.334 513,999 -0.02(-0.66%)
Feb 02, 2004 2.334 2.357 2.323 2.349 426,650 +0.02(+0.66%)
Jan 30, 2004 2.339 2.349 2.316 2.334 377,347 +0.01(+0.33%)
Jan 29, 2004 2.352 2.357 2.318 2.326 377,735 -0.02(-0.88%)
Jan 28, 2004 2.360 2.362 2.336 2.347 603,677 +0.01(+0.55%)
Jan 27, 2004 2.357 2.357 2.323 2.334 636,288 -0.01(-0.22%)
Jan 26, 2004 2.349 2.360 2.329 2.339 357,159 -0.01(-0.22%)
Jan 23, 2004 2.357 2.357 2.321 2.344 368,029 -0.01(-0.22%)
Jan 22, 2004 2.354 2.354 2.323 2.349 427,815 -0.01(-0.33%)
Jan 21, 2004 2.349 2.357 2.336 2.357 569,902 +0.01(+0.44%)
Jan 20, 2004 2.336 2.347 2.329 2.347 394,040 +0.01(+0.22%)
Jan 16, 2004 2.329 2.344 2.326 2.341 560,973 +0.02(+1.00%)
Jan 15, 2004 2.323 2.334 2.318 2.318 578,443 -0.01(-0.22%)
Jan 14, 2004 2.313 2.341 2.313 2.323 1,039,645 +0.00(+0.00%)
Jan 13, 2004 2.305 2.329 2.305 2.323 920,074 +0.01(+0.22%)
Jan 12, 2004 2.308 2.323 2.305 2.318 919,298 +0.01(+0.56%)
Jan 09, 2004 2.293 2.308 2.293 2.305 453,437 +0.01(+0.56%)
Jan 08, 2004 2.293 2.303 2.282 2.293 281,845 +0.00(+0.00%)
Jan 07, 2004 2.277 2.295 2.275 2.293 242,247 +0.02(+0.68%)
Jan 06, 2004 2.269 2.287 2.267 2.277 330,761 +0.01(+0.23%)
Jan 05, 2004 2.280 2.280 2.267 2.272 332,313 +0.01(+0.23%)
Jan 02, 2004 2.275 2.285 2.267 2.267 500,800 -0.01(-0.23%)
Dec 31, 2003 2.275 2.282 2.269 2.272 504,294 +0.01(+0.23%)
Dec 30, 2003 2.280 2.280 2.267 2.267 345,513 +0.00(+0.00%)
Dec 29, 2003 2.267 2.280 2.267 2.267 592,031 +0.00(+0.00%)
Dec 26, 2003 2.269 2.272 2.264 2.267 292,327 +0.00(+0.11%)
Dec 24, 2003 2.275 2.275 2.259 2.264 208,084 +0.00(+0.11%)
Dec 23, 2003 2.267 2.275 2.259 2.262 461,978 +0.00(+0.00%)
Dec 22, 2003 2.267 2.277 2.259 2.262 595,137 +0.00(+0.00%)
Dec 19, 2003 2.272 2.275 2.256 2.262 265,928 -0.00(-0.11%)
Dec 18, 2003 2.267 2.272 2.254 2.264 298,150 +0.02(+0.69%)
Dec 17, 2003 2.277 2.277 2.244 2.249 392,487 -0.01(-0.57%)
Dec 16, 2003 2.269 2.269 2.251 2.262 379,676 +0.01(+0.23%)
Dec 15, 2003 2.256 2.267 2.251 2.256 248,459 -0.01(-0.45%)
Dec 12, 2003 2.269 2.269 2.246 2.267 349,007 +0.01(+0.34%)
Dec 11, 2003 2.254 2.269 2.241 2.259 309,797 +0.01(+0.34%)
Dec 10, 2003 2.277 2.285 2.251 2.251 350,948 -0.02(-1.02%)
Dec 09, 2003 2.275 2.280 2.272 2.275 348,619 +0.01(+0.34%)
Dec 08, 2003 2.262 2.267 2.249 2.267 308,632 +0.01(+0.34%)
Dec 05, 2003 2.249 2.275 2.246 2.259 259,717 +0.01(+0.46%)
Dec 04, 2003 2.262 2.272 2.254 2.249 239,918 -0.02(-0.68%)
Dec 03, 2003 2.256 2.272 2.256 2.264 263,211 +0.01(+0.34%)
Dec 02, 2003 2.275 2.275 2.246 2.256 318,338 -0.00(-0.11%)
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.