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 2.562 2.575 2.550 2.575 226,529 +0.01(+0.48%)
Aug 30, 2007 2.562 2.571 2.553 2.562 212,105 +0.00(+0.00%)
Aug 29, 2007 2.538 2.565 2.538 2.562 276,031 +0.02(+0.96%)
Aug 28, 2007 2.532 2.553 2.532 2.538 260,623 +0.00(+0.00%)
Aug 27, 2007 2.541 2.553 2.529 2.538 436,340 +0.00(+0.00%)
Aug 24, 2007 2.544 2.559 2.538 2.538 463,549 -0.01(-0.48%)
Aug 23, 2007 2.529 2.550 2.526 2.550 347,498 +0.02(+0.84%)
Aug 22, 2007 2.535 2.562 2.523 2.529 298,979 -0.00(-0.12%)
Aug 21, 2007 2.492 2.532 2.477 2.532 197,025 +0.04(+1.47%)
Aug 20, 2007 2.517 2.541 2.486 2.495 375,691 -0.02(-0.85%)
Aug 17, 2007 2.492 2.517 2.483 2.517 371,429 +0.03(+1.23%)
Aug 16, 2007 2.489 2.498 2.449 2.486 777,281 -0.02(-0.61%)
Aug 15, 2007 2.492 2.501 2.483 2.501 443,552 +0.01(+0.49%)
Aug 14, 2007 2.498 2.501 2.489 2.489 234,069 -0.01(-0.24%)
Aug 13, 2007 2.486 2.507 2.486 2.495 231,447 +0.01(+0.37%)
Aug 10, 2007 2.514 2.520 2.483 2.486 454,698 -0.04(-1.45%)
Aug 09, 2007 2.520 2.538 2.514 2.523 273,409 +0.00(+0.00%)
Aug 08, 2007 2.517 2.532 2.510 2.523 354,055 +0.01(+0.36%)
Aug 07, 2007 2.523 2.523 2.507 2.514 803,508 -0.01(-0.48%)
Aug 06, 2007 2.535 2.535 2.510 2.526 417,326 -0.01(-0.24%)
Aug 03, 2007 2.529 2.532 2.520 2.532 251,444 +0.01(+0.48%)
Aug 02, 2007 2.523 2.535 2.517 2.520 171,782 -0.01(-0.24%)
Aug 01, 2007 2.532 2.538 2.507 2.526 485,514 -0.00(-0.12%)
Jul 31, 2007 2.535 2.553 2.529 2.529 175,388 -0.01(-0.24%)
Jul 30, 2007 2.532 2.550 2.532 2.535 175,716 +0.01(+0.24%)
Jul 27, 2007 2.541 2.553 2.529 2.529 253,083 -0.02(-0.60%)
Jul 26, 2007 2.562 2.575 2.523 2.544 277,343 -0.03(-1.30%)
Jul 25, 2007 2.578 2.593 2.547 2.578 547,146 -0.02(-0.59%)
Jul 24, 2007 2.547 2.593 2.538 2.593 480,269 +0.04(+1.67%)
Jul 23, 2007 2.559 2.568 2.544 2.550 188,501 -0.01(-0.48%)
Jul 20, 2007 2.541 2.562 2.541 2.562 268,163 +0.02(+0.72%)
Jul 19, 2007 2.550 2.559 2.532 2.544 281,277 -0.01(-0.48%)
Jul 18, 2007 2.550 2.568 2.544 2.556 445,519 -0.00(-0.12%)
Jul 17, 2007 2.565 2.571 2.556 2.559 291,439 -0.01(-0.47%)
Jul 16, 2007 2.547 2.571 2.547 2.571 307,503 +0.02(+0.96%)
Jul 13, 2007 2.559 2.562 2.547 2.547 319,305 -0.00(-0.12%)
Jul 12, 2007 2.556 2.568 2.547 2.550 330,779 -0.01(-0.24%)
Jul 11, 2007 2.559 2.568 2.553 2.556 328,484 +0.01(+0.24%)
Jul 10, 2007 2.556 2.568 2.550 2.550 339,630 -0.02(-0.95%)
Jul 09, 2007 2.571 2.575 2.559 2.575 224,234 +0.01(+0.24%)
Jul 06, 2007 2.584 2.587 2.568 2.568 329,140 -0.01(-0.47%)
Jul 05, 2007 2.590 2.593 2.581 2.581 169,487 -0.01(-0.24%)
Jul 03, 2007 2.590 2.596 2.587 2.587 187,845 -0.01(-0.35%)
Jul 02, 2007 2.587 2.596 2.584 2.596 493,710 +0.01(+0.45%)
Jun 29, 2007 2.590 2.602 2.581 2.584 446,502 -0.01(-0.21%)
Jun 28, 2007 2.593 2.596 2.584 2.590 575,011 -0.00(-0.12%)
Jun 27, 2007 2.596 2.599 2.578 2.593 550,752 -0.00(-0.12%)
Jun 26, 2007 2.602 2.611 2.581 2.596 862,845 -0.01(-0.23%)
Jun 25, 2007 2.581 2.608 2.565 2.602 1,255,256 +0.04(+1.43%)
Jun 22, 2007 2.541 2.581 2.541 2.565 2,078,106 +0.02(+0.96%)
Jun 21, 2007 2.550 2.556 2.541 2.541 240,298 -0.01(-0.48%)
Jun 20, 2007 2.553 2.562 2.541 2.553 375,036 -0.01(-0.24%)
Jun 19, 2007 2.541 2.562 2.541 2.559 485,186 +0.02(+0.72%)
Jun 18, 2007 2.541 2.544 2.541 2.541 198,664 +0.00(+0.00%)
Jun 15, 2007 2.538 2.553 2.538 2.541 271,114 +0.00(+0.12%)
Jun 14, 2007 2.541 2.550 2.535 2.538 281,604 +0.00(+0.00%)
Jun 13, 2007 2.526 2.544 2.526 2.538 154,735 +0.01(+0.24%)
Jun 12, 2007 2.550 2.550 2.514 2.532 757,940 -0.02(-0.72%)
Jun 11, 2007 2.568 2.568 2.550 2.550 465,844 -0.01(-0.48%)
Jun 08, 2007 2.556 2.568 2.550 2.562 499,611 +0.01(+0.24%)
Jun 07, 2007 2.590 2.590 2.550 2.556 534,033 -0.03(-1.18%)
Jun 06, 2007 2.593 2.602 2.587 2.587 360,939 -0.00(-0.12%)
Jun 05, 2007 2.593 2.602 2.587 2.590 340,941 +0.00(+0.00%)
Jun 04, 2007 2.602 2.605 2.590 2.590 349,793 -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.