Skip to main content

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 2.563 2.575 2.551 2.575 226,467 +0.01(+0.48%)
Aug 30, 2007 2.563 2.572 2.554 2.563 212,047 +0.00(+0.00%)
Aug 29, 2007 2.539 2.566 2.539 2.563 275,956 +0.02(+0.96%)
Aug 28, 2007 2.533 2.554 2.533 2.539 260,552 +0.00(+0.00%)
Aug 27, 2007 2.542 2.554 2.529 2.539 436,220 +0.00(+0.00%)
Aug 24, 2007 2.545 2.560 2.539 2.539 463,423 -0.01(-0.48%)
Aug 23, 2007 2.529 2.551 2.526 2.551 347,403 +0.02(+0.84%)
Aug 22, 2007 2.536 2.563 2.523 2.529 298,898 -0.00(-0.12%)
Aug 21, 2007 2.493 2.533 2.478 2.533 196,971 +0.04(+1.47%)
Aug 20, 2007 2.517 2.542 2.487 2.496 375,589 -0.02(-0.85%)
Aug 17, 2007 2.493 2.517 2.484 2.517 371,328 +0.03(+1.23%)
Aug 16, 2007 2.490 2.499 2.450 2.487 777,069 -0.02(-0.61%)
Aug 15, 2007 2.493 2.502 2.484 2.502 443,430 +0.01(+0.49%)
Aug 14, 2007 2.499 2.502 2.490 2.490 234,005 -0.01(-0.24%)
Aug 13, 2007 2.487 2.508 2.487 2.496 231,383 +0.01(+0.37%)
Aug 10, 2007 2.514 2.520 2.484 2.487 454,574 -0.04(-1.45%)
Aug 09, 2007 2.520 2.539 2.514 2.523 273,334 +0.00(+0.00%)
Aug 08, 2007 2.517 2.533 2.511 2.523 353,958 +0.01(+0.36%)
Aug 07, 2007 2.523 2.523 2.508 2.514 803,288 -0.01(-0.48%)
Aug 06, 2007 2.536 2.536 2.511 2.526 417,211 -0.01(-0.24%)
Aug 03, 2007 2.529 2.533 2.520 2.533 251,375 +0.01(+0.48%)
Aug 02, 2007 2.523 2.536 2.517 2.520 171,735 -0.01(-0.24%)
Aug 01, 2007 2.533 2.539 2.508 2.526 485,381 -0.00(-0.12%)
Jul 31, 2007 2.536 2.554 2.529 2.529 175,340 -0.01(-0.24%)
Jul 30, 2007 2.533 2.551 2.533 2.536 175,668 +0.01(+0.24%)
Jul 27, 2007 2.542 2.554 2.529 2.529 253,014 -0.02(-0.60%)
Jul 26, 2007 2.563 2.575 2.523 2.545 277,267 -0.03(-1.30%)
Jul 25, 2007 2.578 2.594 2.548 2.578 546,996 -0.02(-0.59%)
Jul 24, 2007 2.548 2.594 2.539 2.594 480,137 +0.04(+1.67%)
Jul 23, 2007 2.560 2.569 2.545 2.551 188,449 -0.01(-0.48%)
Jul 20, 2007 2.542 2.563 2.542 2.563 268,090 +0.02(+0.72%)
Jul 19, 2007 2.551 2.560 2.533 2.545 281,200 -0.01(-0.48%)
Jul 18, 2007 2.551 2.569 2.545 2.557 445,397 -0.00(-0.12%)
Jul 17, 2007 2.566 2.572 2.557 2.560 291,360 -0.01(-0.47%)
Jul 16, 2007 2.548 2.572 2.548 2.572 307,419 +0.02(+0.96%)
Jul 13, 2007 2.560 2.563 2.548 2.548 319,217 -0.00(-0.12%)
Jul 12, 2007 2.557 2.569 2.548 2.551 330,688 -0.01(-0.24%)
Jul 11, 2007 2.560 2.569 2.554 2.557 328,394 +0.01(+0.24%)
Jul 10, 2007 2.557 2.569 2.551 2.551 339,537 -0.02(-0.95%)
Jul 09, 2007 2.572 2.575 2.560 2.575 224,173 +0.01(+0.24%)
Jul 06, 2007 2.584 2.587 2.569 2.569 329,050 -0.01(-0.47%)
Jul 05, 2007 2.590 2.594 2.581 2.581 169,441 -0.01(-0.24%)
Jul 03, 2007 2.590 2.597 2.587 2.587 187,794 -0.01(-0.35%)
Jul 02, 2007 2.587 2.597 2.584 2.597 493,575 +0.01(+0.45%)
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%)
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.