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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 31, 2005 2.658 2.658 2.636 2.655 209,097 +0.02(+0.58%)
May 27, 2005 2.630 2.651 2.630 2.639 166,491 +0.01(+0.35%)
May 26, 2005 2.624 2.642 2.624 2.630 152,070 +0.00(+0.12%)
May 25, 2005 2.630 2.648 2.627 2.627 166,491 -0.01(-0.23%)
May 24, 2005 2.645 2.645 2.630 2.633 197,626 -0.02(-0.69%)
May 23, 2005 2.636 2.661 2.633 2.651 222,534 +0.01(+0.46%)
May 20, 2005 2.645 2.648 2.630 2.639 177,962 -0.00(-0.12%)
May 19, 2005 2.655 2.655 2.627 2.642 173,701 +0.00(+0.12%)
May 18, 2005 2.636 2.655 2.636 2.639 316,923 +0.00(+0.12%)
May 17, 2005 2.639 2.655 2.633 2.636 305,125 +0.01(+0.46%)
May 16, 2005 2.642 2.642 2.618 2.624 225,484 -0.00(-0.12%)
May 13, 2005 2.624 2.639 2.624 2.627 164,525 +0.00(+0.12%)
May 12, 2005 2.621 2.642 2.621 2.624 109,137 -0.01(-0.23%)
May 11, 2005 2.618 2.636 2.618 2.630 206,147 -0.01(-0.23%)
May 10, 2005 2.630 2.648 2.621 2.636 200,576 -0.01(-0.46%)
May 09, 2005 2.639 2.655 2.633 2.648 103,237 +0.00(+0.12%)
May 06, 2005 2.639 2.651 2.636 2.645 128,473 -0.01(-0.34%)
May 05, 2005 2.651 2.655 2.651 2.655 172,063 +0.01(+0.35%)
May 04, 2005 2.645 2.670 2.639 2.645 187,139 -0.01(-0.23%)
May 03, 2005 2.639 2.670 2.630 2.651 253,670 +0.01(+0.23%)
May 02, 2005 2.648 2.667 2.636 2.645 222,862 -0.01(-0.34%)
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%)
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.