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 (%)
Apr 30, 2004 2.547 2.593 2.547 2.590 392,738 +0.01(+0.47%)
Apr 29, 2004 2.581 2.605 2.578 2.578 243,576 -0.02(-0.59%)
Apr 28, 2004 2.599 2.617 2.581 2.593 412,080 -0.02(-0.82%)
Apr 27, 2004 2.593 2.614 2.590 2.614 306,847 +0.01(+0.23%)
Apr 26, 2004 2.593 2.645 2.584 2.608 515,674 +0.01(+0.23%)
Apr 23, 2004 2.629 2.642 2.596 2.602 536,000 -0.05(-1.73%)
Apr 22, 2004 2.645 2.669 2.623 2.648 382,248 +0.01(+0.35%)
Apr 21, 2004 2.660 2.660 2.608 2.639 568,782 -0.02(-0.69%)
Apr 20, 2004 2.657 2.669 2.654 2.657 383,887 +0.00(+0.00%)
Apr 19, 2004 2.645 2.660 2.632 2.657 353,399 -0.01(-0.46%)
Apr 16, 2004 2.599 2.669 2.599 2.669 570,094 +0.08(+2.94%)
Apr 15, 2004 2.584 2.602 2.578 2.593 364,545 +0.01(+0.24%)
Apr 14, 2004 2.629 2.629 2.575 2.587 461,910 -0.04(-1.62%)
Apr 13, 2004 2.666 2.666 2.611 2.629 410,441 -0.04(-1.60%)
Apr 12, 2004 2.693 2.703 2.669 2.672 366,512 -0.05(-1.90%)
Apr 08, 2004 2.675 2.724 2.669 2.724 381,592 +0.04(+1.48%)
Apr 07, 2004 2.687 2.709 2.669 2.684 194,402 -0.02(-0.68%)
Apr 06, 2004 2.684 2.706 2.593 2.703 453,059 +0.01(+0.23%)
Apr 05, 2004 2.715 2.718 2.684 2.697 532,721 -0.04(-1.56%)
Apr 02, 2004 2.761 2.770 2.730 2.739 439,618 -0.04(-1.32%)
Apr 01, 2004 2.776 2.785 2.764 2.776 397,984 -0.01(-0.22%)
Mar 31, 2004 2.770 2.785 2.764 2.782 150,473 +0.02(+0.55%)
Mar 30, 2004 2.761 2.773 2.758 2.767 368,151 +0.01(+0.44%)
Mar 29, 2004 2.776 2.791 2.736 2.754 339,302 -0.03(-1.20%)
Mar 26, 2004 2.785 2.800 2.770 2.788 282,260 +0.02(+0.66%)
Mar 25, 2004 2.794 2.819 2.770 2.770 342,581 -0.03(-1.09%)
Mar 24, 2004 2.797 2.822 2.797 2.800 218,661 +0.00(+0.00%)
Mar 23, 2004 2.791 2.809 2.782 2.800 219,317 -0.01(-0.22%)
Mar 22, 2004 2.788 2.815 2.785 2.806 206,859 +0.02(+0.66%)
Mar 19, 2004 2.806 2.806 2.785 2.788 180,305 -0.02(-0.65%)
Mar 18, 2004 2.791 2.815 2.785 2.806 143,588 +0.02(+0.55%)
Mar 17, 2004 2.806 2.828 2.785 2.791 210,466 -0.01(-0.22%)
Mar 16, 2004 2.819 2.831 2.797 2.797 318,649 -0.02(-0.76%)
Mar 15, 2004 2.779 2.819 2.779 2.819 205,220 +0.03(+0.98%)
Mar 12, 2004 2.812 2.822 2.779 2.791 290,784 -0.02(-0.76%)
Mar 11, 2004 2.843 2.867 2.797 2.812 354,710 -0.03(-1.07%)
Mar 10, 2004 2.837 2.858 2.825 2.843 405,851 +0.02(+0.65%)
Mar 09, 2004 2.815 2.852 2.803 2.825 497,971 +0.01(+0.43%)
Mar 08, 2004 2.822 2.846 2.797 2.812 364,545 -0.02(-0.54%)
Mar 05, 2004 2.785 2.834 2.782 2.828 341,597 +0.05(+1.64%)
Mar 04, 2004 2.788 2.803 2.782 2.782 319,633 +0.00(+0.00%)
Mar 03, 2004 2.788 2.806 2.776 2.782 237,348 -0.02(-0.76%)
Mar 02, 2004 2.782 2.803 2.782 2.803 354,055 +0.02(+0.66%)
Mar 01, 2004 2.770 2.791 2.770 2.785 333,074 +0.00(+0.11%)
Feb 27, 2004 2.776 2.782 2.764 2.782 320,288 +0.02(+0.66%)
Feb 26, 2004 2.770 2.776 2.748 2.764 169,487 -0.00(-0.11%)
Feb 25, 2004 2.761 2.779 2.751 2.767 267,508 +0.02(+0.67%)
Feb 24, 2004 2.745 2.748 2.730 2.748 560,259 +0.01(+0.22%)
Feb 23, 2004 2.782 2.785 2.730 2.742 410,769 -0.04(-1.32%)
Feb 20, 2004 2.773 2.782 2.764 2.779 298,651 -0.00(-0.11%)
Feb 19, 2004 2.782 2.785 2.764 2.782 463,222 +0.00(+0.11%)
Feb 18, 2004 2.788 2.794 2.776 2.779 504,200 -0.00(-0.11%)
Feb 17, 2004 2.773 2.782 2.767 2.782 287,833 +0.01(+0.33%)
Feb 13, 2004 2.773 2.779 2.764 2.773 409,458 -0.02(-0.55%)
Feb 12, 2004 2.785 2.791 2.782 2.788 281,277 -0.00(-0.11%)
Feb 11, 2004 2.767 2.794 2.761 2.791 432,733 +0.03(+1.22%)
Feb 10, 2004 2.773 2.779 2.758 2.758 319,960 -0.02(-0.66%)
Feb 09, 2004 2.764 2.779 2.751 2.776 360,939 +0.02(+0.55%)
Feb 06, 2004 2.761 2.770 2.733 2.761 391,099 +0.01(+0.33%)
Feb 05, 2004 2.767 2.773 2.748 2.751 287,833 -0.02(-0.55%)
Feb 04, 2004 2.773 2.785 2.761 2.767 497,316 +0.00(+0.11%)
Feb 03, 2004 2.788 2.797 2.754 2.764 434,045 -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.