Skip to main content

MFS Charter Income Trust (NY: MCR )

6.290 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.649 2.674 2.637 2.674 256,727 +0.03(+1.16%)
Apr 28, 2005 2.643 2.649 2.631 2.643 111,931 +0.01(+0.47%)
Apr 27, 2005 2.652 2.665 2.631 2.631 141,867 +0.00(+0.00%)
Apr 26, 2005 2.634 2.655 2.618 2.631 247,616 -0.02(-0.70%)
Apr 25, 2005 2.646 2.655 2.631 2.649 223,863 +0.00(+0.12%)
Apr 22, 2005 2.612 2.655 2.612 2.646 239,807 +0.03(+1.06%)
Apr 21, 2005 2.625 2.631 2.612 2.618 92,734 -0.01(-0.23%)
Apr 20, 2005 2.603 2.631 2.603 2.625 174,730 +0.01(+0.23%)
Apr 19, 2005 2.603 2.634 2.603 2.618 358,572 +0.01(+0.47%)
Apr 18, 2005 2.612 2.628 2.597 2.606 255,426 -0.02(-0.82%)
Apr 15, 2005 2.603 2.643 2.591 2.628 248,592 +0.01(+0.35%)
Apr 14, 2005 2.600 2.628 2.600 2.618 148,374 +0.02(+0.59%)
Apr 13, 2005 2.591 2.622 2.591 2.603 228,093 -0.00(-0.12%)
Apr 12, 2005 2.600 2.612 2.594 2.606 227,117 -0.02(-0.59%)
Apr 11, 2005 2.615 2.643 2.615 2.622 182,865 -0.01(-0.47%)
Apr 08, 2005 2.625 2.649 2.618 2.634 218,657 -0.01(-0.35%)
Apr 07, 2005 2.643 2.668 2.628 2.643 221,911 +0.01(+0.23%)
Apr 06, 2005 2.625 2.646 2.625 2.637 273,322 +0.01(+0.35%)
Apr 05, 2005 2.634 2.643 2.625 2.628 167,247 -0.02(-0.70%)
Apr 04, 2005 2.612 2.649 2.612 2.646 251,846 +0.01(+0.47%)
Apr 01, 2005 2.609 2.643 2.603 2.634 174,730 +0.02(+0.82%)
Mar 31, 2005 2.615 2.622 2.591 2.612 270,719 +0.01(+0.47%)
Mar 30, 2005 2.585 2.612 2.582 2.600 228,419 +0.01(+0.47%)
Mar 29, 2005 2.588 2.600 2.582 2.588 237,529 +0.01(+0.24%)
Mar 28, 2005 2.591 2.612 2.579 2.582 346,533 -0.01(-0.24%)
Mar 24, 2005 2.606 2.612 2.566 2.588 294,797 -0.02(-0.71%)
Mar 23, 2005 2.618 2.637 2.597 2.606 373,865 -0.02(-0.70%)
Mar 22, 2005 2.640 2.643 2.603 2.625 279,179 +0.00(+0.00%)
Mar 21, 2005 2.634 2.643 2.615 2.625 265,187 -0.01(-0.23%)
Mar 18, 2005 2.634 2.652 2.631 2.631 112,257 -0.00(-0.12%)
Mar 17, 2005 2.640 2.674 2.634 2.634 200,436 +0.00(+0.00%)
Mar 16, 2005 2.643 2.661 2.634 2.634 251,846 -0.01(-0.46%)
Mar 15, 2005 2.661 2.686 2.643 2.646 325,708 -0.02(-0.58%)
Mar 14, 2005 2.686 2.689 2.658 2.661 281,782 -0.02(-0.69%)
Mar 11, 2005 2.674 2.689 2.671 2.680 192,627 +0.00(+0.12%)
Mar 10, 2005 2.677 2.689 2.652 2.677 335,144 -0.02(-0.68%)
Mar 09, 2005 2.726 2.729 2.695 2.695 406,729 -0.03(-1.02%)
Mar 08, 2005 2.729 2.741 2.720 2.723 301,630 -0.01(-0.23%)
Mar 07, 2005 2.726 2.748 2.720 2.729 303,908 +0.00(+0.11%)
Mar 04, 2005 2.726 2.735 2.723 2.726 206,293 -0.00(-0.11%)
Mar 03, 2005 2.714 2.729 2.714 2.729 180,262 +0.01(+0.34%)
Mar 02, 2005 2.711 2.726 2.708 2.720 248,592 +0.01(+0.23%)
Mar 01, 2005 2.714 2.732 2.704 2.714 513,780 -0.01(-0.23%)
Feb 28, 2005 2.717 2.735 2.692 2.720 335,144 +0.01(+0.23%)
Feb 25, 2005 2.698 2.717 2.695 2.714 219,959 +0.02(+0.68%)
Feb 24, 2005 2.683 2.698 2.683 2.695 149,025 +0.01(+0.34%)
Feb 23, 2005 2.677 2.708 2.674 2.686 226,466 -0.01(-0.34%)
Feb 22, 2005 2.692 2.704 2.686 2.695 307,487 -0.02(-0.68%)
Feb 18, 2005 2.720 2.720 2.692 2.714 300,328 -0.02(-0.56%)
Feb 17, 2005 2.720 2.735 2.720 2.729 186,119 +0.00(+0.11%)
Feb 16, 2005 2.723 2.738 2.720 2.726 179,937 -0.01(-0.23%)
Feb 15, 2005 2.726 2.744 2.714 2.732 259,981 +0.00(+0.11%)
Feb 14, 2005 2.723 2.735 2.720 2.729 213,776 -0.01(-0.22%)
Feb 11, 2005 2.723 2.744 2.723 2.735 190,674 +0.00(+0.00%)
Feb 10, 2005 2.751 2.757 2.732 2.735 262,909 -0.01(-0.34%)
Feb 09, 2005 2.735 2.760 2.729 2.744 301,630 -0.01(-0.22%)
Feb 08, 2005 2.775 2.775 2.751 2.751 196,206 -0.01(-0.44%)
Feb 07, 2005 2.754 2.766 2.754 2.763 226,141 -0.00(-0.11%)
Feb 04, 2005 2.760 2.781 2.751 2.766 356,945 +0.00(+0.00%)
Feb 03, 2005 2.751 2.766 2.748 2.766 96,313 +0.01(+0.45%)
Feb 02, 2005 2.766 2.778 2.744 2.754 222,562 -0.02(-0.56%)
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.