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

MFS Charter Income Trust (NY: MCR )

6.510 +0.050 (+0.77%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 2.151 2.190 2.151 2.188 464,957 +0.01(+0.47%)
Apr 29, 2004 2.180 2.200 2.177 2.177 288,366 -0.01(-0.59%)
Apr 28, 2004 2.195 2.211 2.180 2.190 487,855 -0.02(-0.82%)
Apr 27, 2004 2.190 2.208 2.188 2.208 363,272 +0.01(+0.23%)
Apr 26, 2004 2.190 2.234 2.182 2.203 610,498 +0.01(+0.23%)
Apr 23, 2004 2.221 2.231 2.193 2.198 634,561 -0.04(-1.73%)
Apr 22, 2004 2.234 2.255 2.216 2.236 452,537 +0.01(+0.35%)
Apr 21, 2004 2.247 2.247 2.203 2.229 673,372 -0.02(-0.69%)
Apr 20, 2004 2.244 2.255 2.242 2.244 454,478 +0.00(+0.00%)
Apr 19, 2004 2.234 2.247 2.224 2.244 418,383 -0.01(-0.46%)
Apr 16, 2004 2.195 2.255 2.195 2.255 674,925 +0.06(+2.94%)
Apr 15, 2004 2.182 2.198 2.177 2.190 431,579 +0.01(+0.24%)
Apr 14, 2004 2.221 2.221 2.175 2.185 546,848 -0.04(-1.62%)
Apr 13, 2004 2.252 2.252 2.206 2.221 485,915 -0.04(-1.60%)
Apr 12, 2004 2.275 2.283 2.255 2.257 433,908 -0.04(-1.90%)
Apr 08, 2004 2.260 2.301 2.255 2.301 451,761 +0.03(+1.48%)
Apr 07, 2004 2.270 2.288 2.255 2.267 230,149 -0.02(-0.68%)
Apr 06, 2004 2.267 2.285 2.190 2.283 536,369 +0.01(+0.23%)
Apr 05, 2004 2.293 2.296 2.267 2.278 630,680 -0.04(-1.56%)
Apr 02, 2004 2.332 2.340 2.306 2.314 520,457 -0.03(-1.32%)
Apr 01, 2004 2.345 2.352 2.334 2.345 471,166 -0.01(-0.22%)
Mar 31, 2004 2.340 2.352 2.334 2.350 178,143 +0.01(+0.55%)
Mar 30, 2004 2.332 2.342 2.329 2.337 435,848 +0.01(+0.44%)
Mar 29, 2004 2.345 2.358 2.311 2.327 401,695 -0.03(-1.20%)
Mar 26, 2004 2.352 2.365 2.340 2.355 334,163 +0.02(+0.66%)
Mar 25, 2004 2.360 2.381 2.340 2.340 405,576 -0.03(-1.09%)
Mar 24, 2004 2.363 2.383 2.363 2.365 258,870 +0.00(+0.00%)
Mar 23, 2004 2.358 2.373 2.350 2.365 259,646 -0.01(-0.22%)
Mar 22, 2004 2.355 2.378 2.352 2.370 244,898 +0.02(+0.66%)
Mar 19, 2004 2.370 2.370 2.352 2.355 213,461 -0.02(-0.65%)
Mar 18, 2004 2.358 2.378 2.352 2.370 169,992 +0.01(+0.55%)
Mar 17, 2004 2.370 2.388 2.352 2.358 249,167 -0.01(-0.22%)
Mar 16, 2004 2.381 2.391 2.363 2.363 377,244 -0.02(-0.76%)
Mar 15, 2004 2.347 2.381 2.347 2.381 242,957 +0.02(+0.98%)
Mar 12, 2004 2.376 2.383 2.347 2.358 344,254 -0.02(-0.76%)
Mar 11, 2004 2.401 2.422 2.363 2.376 419,936 -0.03(-1.07%)
Mar 10, 2004 2.396 2.414 2.386 2.401 480,481 +0.02(+0.65%)
Mar 09, 2004 2.378 2.409 2.368 2.386 589,540 +0.01(+0.43%)
Mar 08, 2004 2.383 2.404 2.363 2.376 431,579 -0.01(-0.54%)
Mar 05, 2004 2.352 2.394 2.350 2.388 404,411 +0.04(+1.64%)
Mar 04, 2004 2.355 2.368 2.350 2.350 378,408 +0.00(+0.00%)
Mar 03, 2004 2.355 2.370 2.345 2.350 280,992 -0.02(-0.76%)
Mar 02, 2004 2.350 2.368 2.350 2.368 419,160 +0.02(+0.66%)
Mar 01, 2004 2.340 2.358 2.340 2.352 394,320 +0.00(+0.11%)
Feb 27, 2004 2.345 2.350 2.334 2.350 379,184 +0.02(+0.66%)
Feb 26, 2004 2.340 2.345 2.321 2.334 200,653 -0.00(-0.11%)
Feb 25, 2004 2.332 2.347 2.324 2.337 316,698 +0.02(+0.67%)
Feb 24, 2004 2.319 2.321 2.306 2.321 663,282 +0.01(+0.22%)
Feb 23, 2004 2.350 2.352 2.306 2.316 486,303 -0.03(-1.32%)
Feb 20, 2004 2.342 2.350 2.334 2.347 353,569 -0.00(-0.11%)
Feb 19, 2004 2.350 2.352 2.334 2.350 548,401 +0.00(+0.11%)
Feb 18, 2004 2.355 2.360 2.345 2.347 596,915 -0.00(-0.11%)
Feb 17, 2004 2.342 2.350 2.337 2.350 340,761 +0.01(+0.33%)
Feb 13, 2004 2.342 2.347 2.334 2.342 484,750 -0.01(-0.55%)
Feb 12, 2004 2.352 2.358 2.350 2.355 332,999 -0.00(-0.11%)
Feb 11, 2004 2.337 2.360 2.332 2.358 512,306 +0.03(+1.22%)
Feb 10, 2004 2.342 2.347 2.329 2.329 378,796 -0.02(-0.66%)
Feb 09, 2004 2.334 2.347 2.324 2.345 427,310 +0.01(+0.55%)
Feb 06, 2004 2.332 2.340 2.309 2.332 463,016 +0.01(+0.33%)
Feb 05, 2004 2.337 2.342 2.321 2.324 340,761 -0.01(-0.55%)
Feb 04, 2004 2.342 2.352 2.332 2.337 588,764 +0.00(+0.11%)
Feb 03, 2004 2.355 2.363 2.327 2.334 513,859 -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.