Skip to main content

MFS Charter Income Trust (NY: MCR )

6.269 +0.009 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 2.590 2.603 2.581 2.585 446,380 -0.01(-0.21%)
Jun 28, 2007 2.594 2.597 2.584 2.590 574,854 -0.00(-0.12%)
Jun 27, 2007 2.597 2.600 2.578 2.594 550,601 -0.00(-0.12%)
Jun 26, 2007 2.603 2.612 2.581 2.597 862,609 -0.01(-0.23%)
Jun 25, 2007 2.581 2.609 2.566 2.603 1,254,913 +0.04(+1.43%)
Jun 22, 2007 2.542 2.581 2.542 2.566 2,077,538 +0.02(+0.96%)
Jun 21, 2007 2.551 2.557 2.542 2.542 240,232 -0.01(-0.48%)
Jun 20, 2007 2.554 2.563 2.542 2.554 374,933 -0.01(-0.24%)
Jun 19, 2007 2.542 2.563 2.542 2.560 485,053 +0.02(+0.72%)
Jun 18, 2007 2.542 2.545 2.542 2.542 198,609 +0.00(+0.00%)
Jun 15, 2007 2.539 2.554 2.539 2.542 271,040 +0.00(+0.12%)
Jun 14, 2007 2.542 2.551 2.536 2.539 281,527 +0.00(+0.00%)
Jun 13, 2007 2.526 2.545 2.526 2.539 154,692 +0.01(+0.24%)
Jun 12, 2007 2.551 2.551 2.514 2.533 757,732 -0.02(-0.72%)
Jun 11, 2007 2.569 2.569 2.551 2.551 465,717 -0.01(-0.48%)
Jun 08, 2007 2.557 2.569 2.551 2.563 499,474 +0.01(+0.24%)
Jun 07, 2007 2.590 2.590 2.551 2.557 533,886 -0.03(-1.18%)
Jun 06, 2007 2.594 2.603 2.587 2.587 360,840 -0.00(-0.12%)
Jun 05, 2007 2.594 2.603 2.587 2.590 340,848 +0.00(+0.00%)
Jun 04, 2007 2.603 2.606 2.590 2.590 349,697 -0.01(-0.47%)
Jun 01, 2007 2.603 2.609 2.584 2.603 296,603 +0.00(+0.00%)
May 31, 2007 2.603 2.612 2.597 2.603 321,512 +0.00(+0.00%)
May 30, 2007 2.603 2.609 2.600 2.603 131,095 +0.00(+0.12%)
May 29, 2007 2.606 2.609 2.594 2.600 312,335 +0.01(+0.35%)
May 25, 2007 2.594 2.600 2.587 2.590 249,081 -0.00(-0.12%)
May 24, 2007 2.597 2.606 2.590 2.594 246,787 -0.00(-0.12%)
May 23, 2007 2.597 2.603 2.590 2.597 479,154 +0.00(+0.12%)
May 22, 2007 2.606 2.612 2.594 2.594 339,537 -0.01(-0.35%)
May 21, 2007 2.609 2.612 2.603 2.603 372,639 -0.01(-0.23%)
May 18, 2007 2.615 2.615 2.606 2.609 524,382 -0.01(-0.23%)
May 17, 2007 2.615 2.615 2.606 2.615 439,498 +0.00(+0.00%)
May 16, 2007 2.609 2.615 2.609 2.615 410,329 +0.00(+0.12%)
May 15, 2007 2.609 2.615 2.609 2.612 349,369 -0.00(-0.12%)
May 14, 2007 2.612 2.615 2.603 2.615 449,330 +0.01(+0.23%)
May 11, 2007 2.609 2.618 2.609 2.609 275,628 +0.00(+0.00%)
May 10, 2007 2.615 2.618 2.606 2.609 333,310 -0.01(-0.23%)
May 09, 2007 2.609 2.618 2.606 2.615 289,065 -0.01(-0.23%)
May 08, 2007 2.624 2.630 2.612 2.621 507,340 +0.00(+0.00%)
May 07, 2007 2.627 2.630 2.621 2.621 379,849 -0.00(-0.12%)
May 04, 2007 2.624 2.627 2.621 2.624 373,950 +0.00(+0.00%)
May 03, 2007 2.621 2.627 2.621 2.624 177,634 +0.00(+0.00%)
May 02, 2007 2.621 2.630 2.621 2.624 590,913 +0.00(+0.00%)
May 01, 2007 2.612 2.624 2.612 2.624 1,141,515 +0.01(+0.47%)
Apr 30, 2007 2.612 2.621 2.609 2.612 564,694 +0.00(+0.12%)
Apr 27, 2007 2.612 2.618 2.609 2.609 507,667 +0.00(+0.00%)
Apr 26, 2007 2.612 2.615 2.609 2.609 356,252 -0.01(-0.35%)
Apr 25, 2007 2.609 2.618 2.606 2.618 528,970 +0.01(+0.46%)
Apr 24, 2007 2.606 2.612 2.606 2.606 302,175 +0.00(+0.13%)
Apr 23, 2007 2.600 2.609 2.600 2.603 267,435 +0.01(+0.23%)
Apr 20, 2007 2.597 2.606 2.597 2.597 409,018 +0.00(+0.00%)
Apr 19, 2007 2.603 2.606 2.594 2.597 512,911 -0.01(-0.33%)
Apr 18, 2007 2.600 2.606 2.600 2.605 358,874 +0.01(+0.22%)
Apr 17, 2007 2.603 2.609 2.600 2.600 318,890 -0.01(-0.23%)
Apr 16, 2007 2.603 2.606 2.600 2.606 287,099 +0.00(+0.00%)
Apr 13, 2007 2.603 2.606 2.600 2.606 272,351 +0.00(+0.12%)
Apr 12, 2007 2.600 2.609 2.600 2.603 285,460 -0.00(-0.12%)
Apr 11, 2007 2.606 2.606 2.600 2.606 347,075 +0.00(+0.00%)
Apr 10, 2007 2.609 2.615 2.603 2.606 317,579 -0.02(-0.58%)
Apr 09, 2007 2.612 2.621 2.612 2.621 182,222 +0.00(+0.12%)
Apr 05, 2007 2.609 2.618 2.609 2.618 185,172 +0.00(+0.00%)
Apr 04, 2007 2.609 2.621 2.606 2.618 235,316 +0.01(+0.23%)
Apr 03, 2007 2.609 2.615 2.606 2.612 274,973 +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.