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

MFS Charter Income Trust (NY: MCR )

6.290 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 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.