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

MFS Charter Income Trust (NY: MCR )

6.209 -0.031 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 2.630 2.655 2.618 2.655 258,586 +0.03(+1.16%)
Apr 28, 2005 2.624 2.630 2.612 2.624 112,742 +0.01(+0.47%)
Apr 27, 2005 2.633 2.645 2.612 2.612 142,894 +0.00(+0.00%)
Apr 26, 2005 2.615 2.636 2.600 2.612 249,409 -0.02(-0.70%)
Apr 25, 2005 2.627 2.636 2.612 2.630 225,484 +0.00(+0.12%)
Apr 22, 2005 2.594 2.636 2.594 2.627 241,543 +0.03(+1.06%)
Apr 21, 2005 2.606 2.612 2.594 2.600 93,405 -0.01(-0.23%)
Apr 20, 2005 2.584 2.612 2.584 2.606 175,995 +0.01(+0.23%)
Apr 19, 2005 2.584 2.615 2.584 2.600 361,168 +0.01(+0.47%)
Apr 18, 2005 2.594 2.609 2.578 2.587 257,275 -0.02(-0.82%)
Apr 15, 2005 2.584 2.624 2.572 2.609 250,392 +0.01(+0.35%)
Apr 14, 2005 2.581 2.609 2.581 2.600 149,449 +0.02(+0.59%)
Apr 13, 2005 2.572 2.603 2.572 2.584 229,745 -0.00(-0.12%)
Apr 12, 2005 2.581 2.594 2.575 2.587 228,761 -0.02(-0.59%)
Apr 11, 2005 2.597 2.624 2.597 2.603 184,189 -0.01(-0.47%)
Apr 08, 2005 2.606 2.630 2.600 2.615 220,240 -0.01(-0.35%)
Apr 07, 2005 2.624 2.648 2.609 2.624 223,518 +0.01(+0.23%)
Apr 06, 2005 2.606 2.627 2.606 2.618 275,300 +0.01(+0.35%)
Apr 05, 2005 2.615 2.624 2.606 2.609 168,457 -0.02(-0.70%)
Apr 04, 2005 2.594 2.630 2.594 2.627 253,670 +0.01(+0.47%)
Apr 01, 2005 2.590 2.624 2.584 2.615 175,995 +0.02(+0.82%)
Mar 31, 2005 2.597 2.603 2.572 2.594 272,678 +0.01(+0.47%)
Mar 30, 2005 2.566 2.594 2.563 2.581 230,072 +0.01(+0.47%)
Mar 29, 2005 2.569 2.581 2.563 2.569 239,249 +0.01(+0.24%)
Mar 28, 2005 2.572 2.594 2.560 2.563 349,042 -0.01(-0.24%)
Mar 24, 2005 2.587 2.594 2.548 2.569 296,931 -0.02(-0.71%)
Mar 23, 2005 2.600 2.618 2.578 2.587 376,572 -0.02(-0.70%)
Mar 22, 2005 2.621 2.624 2.584 2.606 281,200 +0.00(+0.00%)
Mar 21, 2005 2.615 2.624 2.597 2.606 267,107 -0.01(-0.23%)
Mar 18, 2005 2.615 2.633 2.612 2.612 113,069 -0.00(-0.12%)
Mar 17, 2005 2.621 2.655 2.615 2.615 201,887 +0.00(+0.00%)
Mar 16, 2005 2.624 2.642 2.615 2.615 253,670 -0.01(-0.46%)
Mar 15, 2005 2.642 2.667 2.624 2.627 328,066 -0.02(-0.58%)
Mar 14, 2005 2.667 2.670 2.639 2.642 283,822 -0.02(-0.69%)
Mar 11, 2005 2.655 2.670 2.651 2.661 194,021 +0.00(+0.11%)
Mar 10, 2005 2.658 2.670 2.633 2.658 337,571 -0.02(-0.68%)
Mar 09, 2005 2.706 2.709 2.676 2.676 409,673 -0.03(-1.02%)
Mar 08, 2005 2.709 2.722 2.700 2.703 303,814 -0.01(-0.23%)
Mar 07, 2005 2.706 2.728 2.700 2.709 306,108 +0.00(+0.11%)
Mar 04, 2005 2.706 2.716 2.703 2.706 207,786 -0.00(-0.11%)
Mar 03, 2005 2.694 2.709 2.694 2.709 181,567 +0.01(+0.34%)
Mar 02, 2005 2.691 2.706 2.688 2.700 250,392 +0.01(+0.23%)
Mar 01, 2005 2.694 2.713 2.685 2.694 517,500 -0.01(-0.23%)
Feb 28, 2005 2.697 2.716 2.673 2.700 337,571 +0.01(+0.23%)
Feb 25, 2005 2.679 2.697 2.676 2.694 221,551 +0.02(+0.68%)
Feb 24, 2005 2.664 2.679 2.664 2.676 150,104 +0.01(+0.34%)
Feb 23, 2005 2.658 2.688 2.655 2.667 228,106 -0.01(-0.34%)
Feb 22, 2005 2.673 2.685 2.667 2.676 309,713 -0.02(-0.68%)
Feb 18, 2005 2.700 2.700 2.673 2.694 302,503 -0.02(-0.56%)
Feb 17, 2005 2.700 2.716 2.700 2.709 187,466 +0.00(+0.11%)
Feb 16, 2005 2.703 2.719 2.700 2.706 181,239 -0.01(-0.22%)
Feb 15, 2005 2.706 2.725 2.694 2.713 261,863 +0.00(+0.11%)
Feb 14, 2005 2.703 2.716 2.700 2.709 215,324 -0.01(-0.22%)
Feb 11, 2005 2.703 2.725 2.703 2.716 192,055 +0.00(+0.00%)
Feb 10, 2005 2.731 2.737 2.713 2.716 264,813 -0.01(-0.34%)
Feb 09, 2005 2.716 2.740 2.709 2.725 303,814 -0.01(-0.22%)
Feb 08, 2005 2.755 2.755 2.731 2.731 197,626 -0.01(-0.45%)
Feb 07, 2005 2.734 2.746 2.734 2.743 227,778 -0.00(-0.11%)
Feb 04, 2005 2.740 2.761 2.731 2.746 359,529 +0.00(+0.00%)
Feb 03, 2005 2.731 2.746 2.728 2.746 97,010 +0.01(+0.45%)
Feb 02, 2005 2.746 2.758 2.725 2.734 224,173 -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.