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

MFS Charter Income Trust (NY: MCR )

6.195 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2004 2.791 2.806 2.784 2.803 149,351 +0.02(+0.55%)
Mar 30, 2004 2.781 2.794 2.778 2.787 365,405 +0.01(+0.44%)
Mar 29, 2004 2.797 2.812 2.757 2.775 336,771 -0.03(-1.20%)
Mar 26, 2004 2.806 2.821 2.791 2.809 280,155 +0.02(+0.66%)
Mar 25, 2004 2.815 2.840 2.791 2.791 340,025 -0.03(-1.09%)
Mar 24, 2004 2.818 2.843 2.818 2.821 217,030 +0.00(+0.00%)
Mar 23, 2004 2.812 2.831 2.803 2.821 217,681 -0.01(-0.22%)
Mar 22, 2004 2.809 2.837 2.806 2.827 205,316 +0.02(+0.66%)
Mar 19, 2004 2.827 2.827 2.806 2.809 178,960 -0.02(-0.65%)
Mar 18, 2004 2.812 2.837 2.806 2.827 142,517 +0.02(+0.55%)
Mar 17, 2004 2.827 2.849 2.806 2.812 208,896 -0.01(-0.22%)
Mar 16, 2004 2.840 2.852 2.818 2.818 316,272 -0.02(-0.76%)
Mar 15, 2004 2.800 2.840 2.800 2.840 203,690 +0.03(+0.98%)
Mar 12, 2004 2.834 2.843 2.800 2.812 288,615 -0.02(-0.76%)
Mar 11, 2004 2.864 2.889 2.818 2.834 352,064 -0.03(-1.07%)
Mar 10, 2004 2.858 2.880 2.846 2.864 402,824 +0.02(+0.65%)
Mar 09, 2004 2.837 2.874 2.824 2.846 494,257 +0.01(+0.43%)
Mar 08, 2004 2.843 2.867 2.818 2.834 361,826 -0.02(-0.54%)
Mar 05, 2004 2.806 2.855 2.803 2.849 339,049 +0.05(+1.64%)
Mar 04, 2004 2.809 2.824 2.803 2.803 317,248 +0.00(+0.00%)
Mar 03, 2004 2.809 2.827 2.797 2.803 235,577 -0.02(-0.76%)
Mar 02, 2004 2.803 2.824 2.803 2.824 351,414 +0.02(+0.66%)
Mar 01, 2004 2.791 2.812 2.791 2.806 330,589 +0.00(+0.11%)
Feb 27, 2004 2.797 2.803 2.784 2.803 317,899 +0.02(+0.66%)
Feb 26, 2004 2.791 2.797 2.769 2.784 168,223 -0.00(-0.11%)
Feb 25, 2004 2.781 2.800 2.772 2.787 265,512 +0.02(+0.67%)
Feb 24, 2004 2.766 2.769 2.751 2.769 556,080 +0.01(+0.22%)
Feb 23, 2004 2.803 2.806 2.751 2.763 407,705 -0.04(-1.32%)
Feb 20, 2004 2.794 2.803 2.784 2.800 296,424 -0.00(-0.11%)
Feb 19, 2004 2.803 2.806 2.784 2.803 459,766 +0.00(+0.11%)
Feb 18, 2004 2.809 2.815 2.797 2.800 500,439 -0.00(-0.11%)
Feb 17, 2004 2.794 2.803 2.787 2.803 285,686 +0.01(+0.33%)
Feb 13, 2004 2.794 2.800 2.784 2.794 406,403 -0.02(-0.55%)
Feb 12, 2004 2.806 2.812 2.803 2.809 279,179 -0.00(-0.11%)
Feb 11, 2004 2.787 2.815 2.781 2.812 429,506 +0.03(+1.22%)
Feb 10, 2004 2.794 2.800 2.778 2.778 317,574 -0.02(-0.66%)
Feb 09, 2004 2.784 2.800 2.772 2.797 358,247 +0.02(+0.55%)
Feb 06, 2004 2.781 2.791 2.754 2.781 388,182 +0.01(+0.33%)
Feb 05, 2004 2.787 2.794 2.769 2.772 285,686 -0.02(-0.55%)
Feb 04, 2004 2.794 2.806 2.781 2.787 493,606 +0.00(+0.11%)
Feb 03, 2004 2.809 2.818 2.775 2.784 430,807 -0.02(-0.66%)
Feb 02, 2004 2.784 2.812 2.772 2.803 357,596 +0.02(+0.66%)
Jan 30, 2004 2.791 2.803 2.763 2.784 316,272 +0.01(+0.33%)
Jan 29, 2004 2.806 2.812 2.766 2.775 316,598 -0.02(-0.88%)
Jan 28, 2004 2.815 2.818 2.787 2.800 505,971 +0.02(+0.55%)
Jan 27, 2004 2.812 2.812 2.772 2.784 533,303 -0.01(-0.22%)
Jan 26, 2004 2.803 2.815 2.778 2.791 299,352 -0.01(-0.22%)
Jan 23, 2004 2.812 2.812 2.769 2.797 308,463 -0.01(-0.22%)
Jan 22, 2004 2.809 2.809 2.772 2.803 358,572 -0.01(-0.33%)
Jan 21, 2004 2.803 2.812 2.787 2.812 477,662 +0.01(+0.44%)
Jan 20, 2004 2.787 2.800 2.778 2.800 330,264 +0.01(+0.22%)
Jan 16, 2004 2.778 2.797 2.775 2.794 470,179 +0.03(+1.00%)
Jan 15, 2004 2.772 2.784 2.766 2.766 484,821 -0.01(-0.22%)
Jan 14, 2004 2.760 2.794 2.760 2.772 871,376 +0.00(+0.00%)
Jan 13, 2004 2.751 2.778 2.751 2.772 771,158 +0.01(+0.22%)
Jan 12, 2004 2.754 2.772 2.751 2.766 770,508 +0.02(+0.56%)
Jan 09, 2004 2.735 2.754 2.735 2.751 380,047 +0.02(+0.56%)
Jan 08, 2004 2.735 2.748 2.723 2.735 236,228 +0.00(+0.00%)
Jan 07, 2004 2.717 2.738 2.714 2.735 203,039 +0.02(+0.68%)
Jan 06, 2004 2.708 2.729 2.704 2.717 277,226 +0.01(+0.23%)
Jan 05, 2004 2.720 2.720 2.704 2.711 278,528 +0.01(+0.23%)
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.