Skip to main content

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

Historical Prices

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.