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

MFS Charter Income Trust (NY: MCR )

6.290 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2004 2.566 2.612 2.566 2.609 389,916 +0.01(+0.47%)
Apr 29, 2004 2.599 2.624 2.596 2.596 241,826 -0.02(-0.59%)
Apr 28, 2004 2.618 2.636 2.599 2.612 409,118 -0.02(-0.82%)
Apr 27, 2004 2.612 2.633 2.609 2.633 304,642 +0.01(+0.23%)
Apr 26, 2004 2.612 2.664 2.602 2.627 511,968 +0.01(+0.23%)
Apr 23, 2004 2.648 2.661 2.615 2.621 532,147 -0.05(-1.73%)
Apr 22, 2004 2.664 2.688 2.642 2.667 379,500 +0.01(+0.35%)
Apr 21, 2004 2.679 2.679 2.627 2.658 564,694 -0.02(-0.69%)
Apr 20, 2004 2.676 2.688 2.673 2.676 381,128 +0.00(+0.00%)
Apr 19, 2004 2.664 2.679 2.652 2.676 350,859 -0.01(-0.46%)
Apr 16, 2004 2.618 2.688 2.618 2.688 565,996 +0.08(+2.94%)
Apr 15, 2004 2.602 2.621 2.596 2.612 361,925 +0.01(+0.24%)
Apr 14, 2004 2.648 2.648 2.593 2.605 458,590 -0.04(-1.62%)
Apr 13, 2004 2.685 2.685 2.630 2.648 407,491 -0.04(-1.60%)
Apr 12, 2004 2.713 2.722 2.688 2.691 363,878 -0.05(-1.90%)
Apr 08, 2004 2.695 2.744 2.688 2.744 378,849 +0.04(+1.48%)
Apr 07, 2004 2.707 2.728 2.688 2.704 193,005 -0.02(-0.68%)
Apr 06, 2004 2.704 2.725 2.612 2.722 449,802 +0.01(+0.23%)
Apr 05, 2004 2.734 2.738 2.704 2.716 528,892 -0.04(-1.56%)
Apr 02, 2004 2.781 2.790 2.750 2.759 436,458 -0.04(-1.32%)
Apr 01, 2004 2.796 2.805 2.784 2.796 395,123 -0.01(-0.22%)
Mar 31, 2004 2.790 2.805 2.784 2.802 149,391 +0.02(+0.55%)
Mar 30, 2004 2.781 2.793 2.777 2.787 365,505 +0.01(+0.44%)
Mar 29, 2004 2.796 2.811 2.756 2.774 336,863 -0.03(-1.20%)
Mar 26, 2004 2.805 2.821 2.790 2.808 280,231 +0.02(+0.66%)
Mar 25, 2004 2.814 2.839 2.790 2.790 340,118 -0.03(-1.09%)
Mar 24, 2004 2.817 2.842 2.817 2.821 217,090 +0.00(+0.00%)
Mar 23, 2004 2.811 2.830 2.802 2.821 217,741 -0.01(-0.22%)
Mar 22, 2004 2.808 2.836 2.805 2.827 205,373 +0.02(+0.66%)
Mar 19, 2004 2.827 2.827 2.805 2.808 179,009 -0.02(-0.65%)
Mar 18, 2004 2.811 2.836 2.805 2.827 142,556 +0.02(+0.55%)
Mar 17, 2004 2.827 2.848 2.805 2.811 208,953 -0.01(-0.22%)
Mar 16, 2004 2.839 2.851 2.817 2.817 316,359 -0.02(-0.76%)
Mar 15, 2004 2.799 2.839 2.799 2.839 203,745 +0.03(+0.98%)
Mar 12, 2004 2.833 2.842 2.799 2.811 288,694 -0.02(-0.76%)
Mar 11, 2004 2.864 2.888 2.817 2.833 352,161 -0.03(-1.07%)
Mar 10, 2004 2.857 2.879 2.845 2.864 402,934 +0.02(+0.65%)
Mar 09, 2004 2.836 2.873 2.824 2.845 494,392 +0.01(+0.43%)
Mar 08, 2004 2.842 2.867 2.817 2.833 361,925 -0.02(-0.54%)
Mar 05, 2004 2.805 2.854 2.802 2.848 339,142 +0.05(+1.64%)
Mar 04, 2004 2.808 2.824 2.802 2.802 317,335 +0.00(+0.00%)
Mar 03, 2004 2.808 2.827 2.796 2.802 235,642 -0.02(-0.76%)
Mar 02, 2004 2.802 2.824 2.802 2.824 351,510 +0.02(+0.66%)
Mar 01, 2004 2.790 2.811 2.790 2.805 330,680 +0.00(+0.11%)
Feb 27, 2004 2.796 2.802 2.784 2.802 317,986 +0.02(+0.66%)
Feb 26, 2004 2.790 2.796 2.768 2.784 168,269 -0.00(-0.11%)
Feb 25, 2004 2.781 2.799 2.771 2.787 265,585 +0.02(+0.67%)
Feb 24, 2004 2.765 2.768 2.750 2.768 556,232 +0.01(+0.22%)
Feb 23, 2004 2.802 2.805 2.750 2.762 407,816 -0.04(-1.32%)
Feb 20, 2004 2.793 2.802 2.784 2.799 296,505 -0.00(-0.11%)
Feb 19, 2004 2.802 2.805 2.784 2.802 459,892 +0.00(+0.11%)
Feb 18, 2004 2.808 2.814 2.796 2.799 500,576 -0.00(-0.11%)
Feb 17, 2004 2.793 2.802 2.787 2.802 285,764 +0.01(+0.33%)
Feb 13, 2004 2.793 2.799 2.784 2.793 406,515 -0.02(-0.55%)
Feb 12, 2004 2.805 2.811 2.802 2.808 279,255 -0.00(-0.11%)
Feb 11, 2004 2.787 2.814 2.781 2.811 429,623 +0.03(+1.22%)
Feb 10, 2004 2.793 2.799 2.777 2.777 317,661 -0.02(-0.66%)
Feb 09, 2004 2.784 2.799 2.771 2.796 358,345 +0.02(+0.55%)
Feb 06, 2004 2.781 2.790 2.753 2.781 388,288 +0.01(+0.33%)
Feb 05, 2004 2.787 2.793 2.768 2.771 285,764 -0.02(-0.55%)
Feb 04, 2004 2.793 2.805 2.781 2.787 493,741 +0.00(+0.11%)
Feb 03, 2004 2.808 2.817 2.774 2.784 430,925 -0.02(-0.66%)
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.