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 (%)
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.