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

MFS Charter Income Trust (NY: MCR )

6.269 +0.009 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 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 (%)
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.