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

MFS Charter Income Trust (NY: MCR )

6.232 -0.008 (-0.13%)
Streaming Delayed Price Updated: 2:05 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 (%)
Apr 30, 2004 2.548 2.594 2.548 2.590 392,631 +0.01(+0.47%)
Apr 29, 2004 2.581 2.606 2.578 2.578 243,510 -0.02(-0.59%)
Apr 28, 2004 2.600 2.618 2.581 2.594 411,968 -0.02(-0.82%)
Apr 27, 2004 2.594 2.615 2.590 2.615 306,763 +0.01(+0.23%)
Apr 26, 2004 2.594 2.645 2.584 2.609 515,533 +0.01(+0.23%)
Apr 23, 2004 2.630 2.642 2.597 2.603 535,853 -0.05(-1.73%)
Apr 22, 2004 2.645 2.670 2.624 2.648 382,143 +0.01(+0.35%)
Apr 21, 2004 2.661 2.661 2.609 2.639 568,627 -0.02(-0.69%)
Apr 20, 2004 2.658 2.670 2.655 2.658 383,782 +0.00(+0.00%)
Apr 19, 2004 2.645 2.661 2.633 2.658 353,302 -0.01(-0.46%)
Apr 16, 2004 2.600 2.670 2.600 2.670 569,938 +0.08(+2.94%)
Apr 15, 2004 2.584 2.603 2.578 2.594 364,445 +0.01(+0.24%)
Apr 14, 2004 2.630 2.630 2.575 2.587 461,784 -0.04(-1.62%)
Apr 13, 2004 2.667 2.667 2.612 2.630 410,329 -0.04(-1.60%)
Apr 12, 2004 2.694 2.703 2.670 2.673 366,412 -0.05(-1.90%)
Apr 08, 2004 2.676 2.725 2.670 2.725 381,488 +0.04(+1.48%)
Apr 07, 2004 2.688 2.709 2.670 2.685 194,349 -0.02(-0.68%)
Apr 06, 2004 2.685 2.706 2.594 2.703 452,935 +0.01(+0.23%)
Apr 05, 2004 2.716 2.719 2.685 2.697 532,576 -0.04(-1.56%)
Apr 02, 2004 2.761 2.771 2.731 2.740 439,498 -0.04(-1.32%)
Apr 01, 2004 2.777 2.786 2.764 2.777 397,875 -0.01(-0.22%)
Mar 31, 2004 2.771 2.786 2.764 2.783 150,432 +0.02(+0.55%)
Mar 30, 2004 2.761 2.774 2.758 2.767 368,051 +0.01(+0.44%)
Mar 29, 2004 2.777 2.792 2.737 2.755 339,209 -0.03(-1.20%)
Mar 26, 2004 2.786 2.801 2.771 2.789 282,183 +0.02(+0.66%)
Mar 25, 2004 2.795 2.819 2.771 2.771 342,487 -0.03(-1.09%)
Mar 24, 2004 2.798 2.822 2.798 2.801 218,601 +0.00(+0.00%)
Mar 23, 2004 2.792 2.810 2.783 2.801 219,257 -0.01(-0.22%)
Mar 22, 2004 2.789 2.816 2.786 2.807 206,803 +0.02(+0.66%)
Mar 19, 2004 2.807 2.807 2.786 2.789 180,256 -0.02(-0.65%)
Mar 18, 2004 2.792 2.816 2.786 2.807 143,549 +0.02(+0.55%)
Mar 17, 2004 2.807 2.828 2.786 2.792 210,408 -0.01(-0.22%)
Mar 16, 2004 2.819 2.832 2.798 2.798 318,562 -0.02(-0.76%)
Mar 15, 2004 2.780 2.819 2.780 2.819 205,164 +0.03(+0.98%)
Mar 12, 2004 2.813 2.822 2.780 2.792 290,704 -0.02(-0.76%)
Mar 11, 2004 2.844 2.868 2.798 2.813 354,613 -0.03(-1.07%)
Mar 10, 2004 2.838 2.859 2.825 2.844 405,740 +0.02(+0.65%)
Mar 09, 2004 2.816 2.853 2.804 2.825 497,835 +0.01(+0.43%)
Mar 08, 2004 2.822 2.847 2.798 2.813 364,445 -0.02(-0.54%)
Mar 05, 2004 2.786 2.835 2.783 2.828 341,504 +0.05(+1.64%)
Mar 04, 2004 2.789 2.804 2.783 2.783 319,545 +0.00(+0.00%)
Mar 03, 2004 2.789 2.807 2.777 2.783 237,283 -0.02(-0.76%)
Mar 02, 2004 2.783 2.804 2.783 2.804 353,958 +0.02(+0.66%)
Mar 01, 2004 2.771 2.792 2.771 2.786 332,982 +0.00(+0.11%)
Feb 27, 2004 2.777 2.783 2.764 2.783 320,201 +0.02(+0.66%)
Feb 26, 2004 2.771 2.777 2.749 2.764 169,441 -0.00(-0.11%)
Feb 25, 2004 2.761 2.780 2.752 2.767 267,435 +0.02(+0.67%)
Feb 24, 2004 2.746 2.749 2.731 2.749 560,106 +0.01(+0.22%)
Feb 23, 2004 2.783 2.786 2.731 2.743 410,657 -0.04(-1.32%)
Feb 20, 2004 2.774 2.783 2.764 2.780 298,570 -0.00(-0.11%)
Feb 19, 2004 2.783 2.786 2.764 2.783 463,095 +0.00(+0.11%)
Feb 18, 2004 2.789 2.795 2.777 2.780 504,062 -0.00(-0.11%)
Feb 17, 2004 2.774 2.783 2.767 2.783 287,754 +0.01(+0.33%)
Feb 13, 2004 2.774 2.780 2.764 2.774 409,346 -0.02(-0.55%)
Feb 12, 2004 2.786 2.792 2.783 2.789 281,200 -0.00(-0.11%)
Feb 11, 2004 2.767 2.795 2.761 2.792 432,615 +0.03(+1.22%)
Feb 10, 2004 2.774 2.780 2.758 2.758 319,873 -0.02(-0.66%)
Feb 09, 2004 2.764 2.780 2.752 2.777 360,840 +0.02(+0.55%)
Feb 06, 2004 2.761 2.771 2.734 2.761 390,992 +0.01(+0.33%)
Feb 05, 2004 2.767 2.774 2.749 2.752 287,754 -0.02(-0.55%)
Feb 04, 2004 2.774 2.786 2.761 2.767 497,180 +0.00(+0.11%)
Feb 03, 2004 2.789 2.798 2.755 2.764 433,926 -0.02(-0.66%)
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.