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

MFS Charter Income Trust (NY: MCR )

6.209 -0.031 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Jan 31, 2005 2.745 2.748 2.730 2.739 156,046 -0.00(-0.11%)
Jan 28, 2005 2.745 2.764 2.727 2.742 403,229 +0.00(+0.00%)
Jan 27, 2005 2.721 2.742 2.709 2.742 116,051 +0.02(+0.79%)
Jan 26, 2005 2.703 2.742 2.700 2.721 287,177 +0.01(+0.22%)
Jan 25, 2005 2.700 2.715 2.693 2.715 219,973 +0.01(+0.34%)
Jan 24, 2005 2.736 2.736 2.703 2.706 201,286 -0.02(-0.78%)
Jan 21, 2005 2.690 2.727 2.690 2.727 215,055 +0.02(+0.79%)
Jan 20, 2005 2.690 2.709 2.687 2.706 188,173 +0.02(+0.68%)
Jan 19, 2005 2.678 2.697 2.675 2.687 251,116 -0.01(-0.34%)
Jan 18, 2005 2.712 2.730 2.684 2.697 362,578 -0.00(-0.11%)
Jan 14, 2005 2.687 2.706 2.681 2.700 307,175 +0.01(+0.23%)
Jan 13, 2005 2.678 2.715 2.675 2.693 300,946 +0.01(+0.46%)
Jan 12, 2005 2.681 2.687 2.675 2.681 283,571 -0.00(-0.11%)
Jan 11, 2005 2.681 2.697 2.675 2.684 216,366 -0.01(-0.45%)
Jan 10, 2005 2.672 2.697 2.672 2.697 234,069 +0.02(+0.91%)
Jan 07, 2005 2.672 2.690 2.672 2.672 254,067 -0.00(-0.11%)
Jan 06, 2005 2.675 2.690 2.669 2.675 138,015 -0.00(-0.11%)
Jan 05, 2005 2.684 2.690 2.678 2.678 213,416 -0.02(-0.68%)
Jan 04, 2005 2.678 2.700 2.675 2.697 258,984 +0.01(+0.45%)
Jan 03, 2005 2.687 2.709 2.681 2.684 125,558 -0.01(-0.23%)
Dec 31, 2004 2.687 2.715 2.678 2.690 172,110 -0.01(-0.34%)
Dec 30, 2004 2.672 2.715 2.669 2.700 348,809 +0.02(+0.68%)
Dec 29, 2004 2.666 2.690 2.660 2.681 162,930 +0.01(+0.34%)
Dec 28, 2004 2.675 2.690 2.672 2.672 193,418 +0.00(+0.00%)
Dec 27, 2004 2.697 2.697 2.669 2.672 231,774 -0.04(-1.57%)
Dec 23, 2004 2.678 2.715 2.678 2.715 200,303 +0.02(+0.91%)
Dec 22, 2004 2.697 2.703 2.675 2.690 199,647 -0.01(-0.23%)
Dec 21, 2004 2.687 2.697 2.675 2.697 276,687 +0.01(+0.34%)
Dec 20, 2004 2.690 2.697 2.675 2.687 229,152 +0.01(+0.34%)
Dec 17, 2004 2.669 2.693 2.666 2.678 248,822 -0.02(-0.57%)
Dec 16, 2004 2.666 2.693 2.651 2.693 219,645 +0.03(+1.03%)
Dec 15, 2004 2.657 2.681 2.651 2.666 273,081 +0.00(+0.11%)
Dec 14, 2004 2.672 2.697 2.657 2.663 333,074 -0.03(-1.24%)
Dec 13, 2004 2.648 2.697 2.648 2.697 365,856 +0.02(+0.68%)
Dec 10, 2004 2.684 2.697 2.672 2.678 192,435 -0.01(-0.23%)
Dec 09, 2004 2.700 2.721 2.684 2.684 249,805 -0.02(-0.68%)
Dec 08, 2004 2.693 2.712 2.687 2.703 199,975 +0.01(+0.34%)
Dec 07, 2004 2.703 2.715 2.690 2.693 225,546 -0.01(-0.45%)
Dec 06, 2004 2.681 2.712 2.672 2.706 422,899 +0.01(+0.34%)
Dec 03, 2004 2.672 2.697 2.663 2.697 334,057 +0.02(+0.91%)
Dec 02, 2004 2.684 2.684 2.669 2.672 414,047 -0.02(-0.57%)
Dec 01, 2004 2.657 2.697 2.654 2.687 465,516 +0.03(+1.15%)
Nov 30, 2004 2.654 2.684 2.629 2.657 397,984 +0.00(+0.00%)
Nov 29, 2004 2.672 2.745 2.648 2.657 615,662 -0.02(-0.57%)
Nov 26, 2004 2.654 2.678 2.654 2.672 97,365 -0.01(-0.45%)
Nov 24, 2004 2.657 2.684 2.636 2.684 474,368 +0.03(+1.03%)
Nov 23, 2004 2.645 2.660 2.636 2.657 263,574 +0.01(+0.35%)
Nov 22, 2004 2.660 2.666 2.632 2.648 369,135 -0.01(-0.46%)
Nov 19, 2004 2.645 2.660 2.639 2.660 380,937 -0.00(-0.11%)
Nov 18, 2004 2.657 2.666 2.639 2.663 261,935 +0.01(+0.23%)
Nov 17, 2004 2.648 2.672 2.636 2.657 435,028 +0.01(+0.35%)
Nov 16, 2004 2.626 2.651 2.626 2.648 450,436 +0.01(+0.46%)
Nov 15, 2004 2.611 2.642 2.611 2.636 260,296 +0.02(+0.70%)
Nov 12, 2004 2.611 2.639 2.611 2.617 335,696 -0.00(-0.12%)
Nov 11, 2004 2.614 2.632 2.611 2.620 234,397 +0.00(+0.00%)
Nov 10, 2004 2.605 2.629 2.593 2.620 319,960 +0.02(+0.70%)
Nov 09, 2004 2.614 2.639 2.602 2.602 590,419 -0.04(-1.39%)
Nov 08, 2004 2.675 2.675 2.611 2.639 357,005 -0.03(-1.03%)
Nov 05, 2004 2.693 2.706 2.651 2.666 307,503 -0.04(-1.58%)
Nov 04, 2004 2.700 2.709 2.697 2.709 150,145 +0.00(+0.00%)
Nov 03, 2004 2.709 2.721 2.700 2.709 131,131 +0.01(+0.45%)
Nov 02, 2004 2.703 2.724 2.697 2.697 224,890 -0.02(-0.56%)
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.