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: 4:10 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 (%)
May 31, 2005 2.244 2.244 2.226 2.242 247,614 +0.01(+0.58%)
May 27, 2005 2.221 2.239 2.221 2.229 197,160 +0.01(+0.35%)
May 26, 2005 2.216 2.231 2.216 2.221 180,083 +0.00(+0.12%)
May 25, 2005 2.221 2.236 2.218 2.218 197,160 -0.01(-0.23%)
May 24, 2005 2.234 2.234 2.221 2.224 234,031 -0.02(-0.69%)
May 23, 2005 2.226 2.247 2.224 2.239 263,527 +0.01(+0.46%)
May 20, 2005 2.234 2.236 2.221 2.229 210,744 -0.00(-0.12%)
May 19, 2005 2.242 2.242 2.218 2.231 205,698 +0.00(+0.12%)
May 18, 2005 2.226 2.242 2.226 2.229 375,303 +0.00(+0.12%)
May 17, 2005 2.229 2.242 2.224 2.226 361,331 +0.01(+0.47%)
May 16, 2005 2.231 2.231 2.211 2.216 267,020 -0.00(-0.12%)
May 13, 2005 2.216 2.229 2.216 2.218 194,831 +0.00(+0.12%)
May 12, 2005 2.213 2.231 2.213 2.216 129,241 -0.01(-0.23%)
May 11, 2005 2.211 2.226 2.211 2.221 244,121 -0.01(-0.23%)
May 10, 2005 2.221 2.236 2.213 2.226 237,524 -0.01(-0.46%)
May 09, 2005 2.229 2.242 2.224 2.236 122,255 +0.00(+0.12%)
May 06, 2005 2.229 2.239 2.226 2.234 152,139 -0.01(-0.34%)
May 05, 2005 2.239 2.242 2.239 2.242 203,758 +0.01(+0.35%)
May 04, 2005 2.234 2.255 2.229 2.234 221,611 -0.01(-0.23%)
May 03, 2005 2.229 2.255 2.221 2.239 300,398 +0.01(+0.23%)
May 02, 2005 2.236 2.252 2.226 2.234 263,915 -0.01(-0.34%)
Apr 29, 2005 2.221 2.242 2.211 2.242 306,219 +0.03(+1.16%)
Apr 28, 2005 2.216 2.221 2.206 2.216 133,510 +0.01(+0.47%)
Apr 27, 2005 2.224 2.234 2.206 2.206 169,216 +0.00(+0.00%)
Apr 26, 2005 2.208 2.226 2.195 2.206 295,352 -0.02(-0.70%)
Apr 25, 2005 2.218 2.226 2.206 2.221 267,020 +0.00(+0.12%)
Apr 22, 2005 2.190 2.226 2.190 2.218 286,037 +0.02(+1.06%)
Apr 21, 2005 2.200 2.206 2.190 2.195 110,611 -0.01(-0.23%)
Apr 20, 2005 2.182 2.206 2.182 2.200 208,415 +0.01(+0.23%)
Apr 19, 2005 2.182 2.208 2.182 2.195 427,698 +0.01(+0.47%)
Apr 18, 2005 2.190 2.203 2.177 2.185 304,667 -0.02(-0.82%)
Apr 15, 2005 2.182 2.216 2.172 2.203 296,516 +0.01(+0.35%)
Apr 14, 2005 2.180 2.203 2.180 2.195 176,978 +0.01(+0.59%)
Apr 13, 2005 2.172 2.198 2.172 2.182 272,065 -0.00(-0.12%)
Apr 12, 2005 2.180 2.190 2.175 2.185 270,901 -0.01(-0.59%)
Apr 11, 2005 2.193 2.216 2.193 2.198 218,118 -0.01(-0.47%)
Apr 08, 2005 2.200 2.221 2.195 2.208 260,810 -0.01(-0.35%)
Apr 07, 2005 2.216 2.236 2.203 2.216 264,691 +0.01(+0.23%)
Apr 06, 2005 2.200 2.218 2.200 2.211 326,013 +0.01(+0.35%)
Apr 05, 2005 2.208 2.216 2.200 2.203 199,489 -0.02(-0.70%)
Apr 04, 2005 2.190 2.221 2.190 2.218 300,398 +0.01(+0.47%)
Apr 01, 2005 2.188 2.216 2.182 2.208 208,415 +0.02(+0.82%)
Mar 31, 2005 2.193 2.198 2.172 2.190 322,908 +0.01(+0.47%)
Mar 30, 2005 2.167 2.190 2.164 2.180 272,454 +0.01(+0.48%)
Mar 29, 2005 2.169 2.180 2.164 2.169 283,321 +0.01(+0.24%)
Mar 28, 2005 2.172 2.190 2.162 2.164 413,338 -0.01(-0.24%)
Mar 24, 2005 2.185 2.190 2.151 2.169 351,628 -0.02(-0.71%)
Mar 23, 2005 2.195 2.211 2.177 2.185 445,939 -0.02(-0.70%)
Mar 22, 2005 2.213 2.216 2.182 2.200 332,999 +0.00(+0.00%)
Mar 21, 2005 2.208 2.216 2.193 2.200 316,310 -0.01(-0.23%)
Mar 18, 2005 2.208 2.224 2.206 2.206 133,898 -0.00(-0.12%)
Mar 17, 2005 2.213 2.242 2.208 2.208 239,076 +0.00(+0.00%)
Mar 16, 2005 2.216 2.231 2.208 2.208 300,398 -0.01(-0.46%)
Mar 15, 2005 2.231 2.252 2.216 2.218 388,499 -0.01(-0.58%)
Mar 14, 2005 2.252 2.255 2.229 2.231 336,104 -0.02(-0.69%)
Mar 11, 2005 2.242 2.255 2.239 2.247 229,761 +0.00(+0.11%)
Mar 10, 2005 2.244 2.255 2.224 2.244 399,754 -0.02(-0.68%)
Mar 09, 2005 2.285 2.288 2.260 2.260 485,138 -0.02(-1.02%)
Mar 08, 2005 2.288 2.298 2.280 2.283 359,779 -0.01(-0.23%)
Mar 07, 2005 2.285 2.303 2.280 2.288 362,495 +0.00(+0.11%)
Mar 04, 2005 2.285 2.293 2.283 2.285 246,062 -0.00(-0.11%)
Mar 03, 2005 2.275 2.288 2.275 2.288 215,013 +0.01(+0.34%)
Mar 02, 2005 2.273 2.285 2.270 2.280 296,516 +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.