Skip to main content

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 2.514 2.545 2.511 2.542 382,471 +0.02(+0.60%)
Jun 29, 2004 2.520 2.533 2.520 2.526 139,944 +0.01(+0.24%)
Jun 28, 2004 2.514 2.554 2.514 2.520 407,707 +0.00(+0.12%)
Jun 25, 2004 2.536 2.539 2.517 2.517 306,763 -0.01(-0.48%)
Jun 24, 2004 2.514 2.545 2.514 2.529 263,502 +0.01(+0.36%)
Jun 23, 2004 2.517 2.533 2.514 2.520 244,493 -0.01(-0.24%)
Jun 22, 2004 2.536 2.539 2.511 2.526 358,218 -0.01(-0.24%)
Jun 21, 2004 2.533 2.542 2.517 2.533 341,504 +0.00(+0.12%)
Jun 18, 2004 2.529 2.551 2.529 2.529 334,621 -0.01(-0.24%)
Jun 17, 2004 2.526 2.551 2.523 2.536 297,587 -0.02(-0.60%)
Jun 16, 2004 2.548 2.557 2.545 2.551 428,682 -0.00(-0.12%)
Jun 15, 2004 2.526 2.557 2.520 2.554 1,029,100 +0.02(+0.84%)
Jun 14, 2004 2.545 2.563 2.514 2.533 515,861 -0.05(-1.78%)
Jun 10, 2004 2.575 2.594 2.569 2.578 241,543 -0.02(-0.94%)
Jun 09, 2004 2.581 2.603 2.575 2.603 272,023 +0.01(+0.23%)
Jun 08, 2004 2.578 2.600 2.578 2.597 141,583 +0.00(+0.00%)
Jun 07, 2004 2.590 2.597 2.566 2.597 302,175 +0.02(+0.59%)
Jun 04, 2004 2.569 2.597 2.569 2.581 221,551 -0.01(-0.24%)
Jun 03, 2004 2.575 2.594 2.575 2.587 259,897 +0.01(+0.47%)
Jun 02, 2004 2.578 2.597 2.575 2.575 305,780 -0.00(-0.12%)
Jun 01, 2004 2.557 2.587 2.557 2.578 171,735 +0.02(+0.96%)
May 28, 2004 2.563 2.603 2.554 2.554 412,295 -0.04(-1.41%)
May 27, 2004 2.603 2.612 2.581 2.590 421,472 +0.00(+0.00%)
May 26, 2004 2.590 2.606 2.584 2.590 199,265 +0.01(+0.24%)
May 25, 2004 2.590 2.600 2.575 2.584 373,622 -0.00(-0.12%)
May 24, 2004 2.581 2.600 2.578 2.587 287,099 +0.02(+0.59%)
May 21, 2004 2.569 2.584 2.566 2.572 181,239 +0.00(+0.12%)
May 20, 2004 2.572 2.609 2.566 2.569 351,336 -0.01(-0.47%)
May 19, 2004 2.536 2.587 2.536 2.581 222,207 +0.04(+1.44%)
May 18, 2004 2.520 2.603 2.520 2.545 598,123 +0.02(+0.85%)
May 17, 2004 2.529 2.551 2.523 2.523 228,106 -0.02(-0.72%)
May 14, 2004 2.523 2.557 2.508 2.542 261,535 +0.01(+0.36%)
May 13, 2004 2.502 2.542 2.502 2.533 490,625 +0.02(+0.85%)
May 12, 2004 2.533 2.533 2.490 2.511 273,334 -0.01(-0.24%)
May 11, 2004 2.542 2.542 2.499 2.517 609,266 -0.04(-1.55%)
May 10, 2004 2.508 2.563 2.441 2.557 931,106 +0.02(+0.72%)
May 07, 2004 2.606 2.606 2.539 2.539 455,885 -0.06(-2.46%)
May 06, 2004 2.600 2.621 2.590 2.603 211,391 -0.00(-0.12%)
May 05, 2004 2.603 2.639 2.603 2.606 352,647 -0.02(-0.58%)
May 04, 2004 2.600 2.627 2.597 2.621 358,874 +0.02(+0.82%)
May 03, 2004 2.587 2.618 2.587 2.600 275,628 +0.01(+0.35%)
Apr 30, 2004 2.548 2.594 2.548 2.590 392,631 +0.01(+0.47%)
Apr 29, 2004 2.581 2.606 2.578 2.578 243,510 -0.02(-0.59%)
Apr 28, 2004 2.600 2.618 2.581 2.594 411,968 -0.02(-0.82%)
Apr 27, 2004 2.594 2.615 2.590 2.615 306,763 +0.01(+0.23%)
Apr 26, 2004 2.594 2.645 2.584 2.609 515,533 +0.01(+0.23%)
Apr 23, 2004 2.630 2.642 2.597 2.603 535,853 -0.05(-1.73%)
Apr 22, 2004 2.645 2.670 2.624 2.648 382,143 +0.01(+0.35%)
Apr 21, 2004 2.661 2.661 2.609 2.639 568,627 -0.02(-0.69%)
Apr 20, 2004 2.658 2.670 2.655 2.658 383,782 +0.00(+0.00%)
Apr 19, 2004 2.645 2.661 2.633 2.658 353,302 -0.01(-0.46%)
Apr 16, 2004 2.600 2.670 2.600 2.670 569,938 +0.08(+2.94%)
Apr 15, 2004 2.584 2.603 2.578 2.594 364,445 +0.01(+0.24%)
Apr 14, 2004 2.630 2.630 2.575 2.587 461,784 -0.04(-1.62%)
Apr 13, 2004 2.667 2.667 2.612 2.630 410,329 -0.04(-1.60%)
Apr 12, 2004 2.694 2.703 2.670 2.673 366,412 -0.05(-1.90%)
Apr 08, 2004 2.676 2.725 2.670 2.725 381,488 +0.04(+1.48%)
Apr 07, 2004 2.688 2.709 2.670 2.685 194,349 -0.02(-0.68%)
Apr 06, 2004 2.685 2.706 2.594 2.703 452,935 +0.01(+0.23%)
Apr 05, 2004 2.716 2.719 2.685 2.697 532,576 -0.04(-1.56%)
Apr 02, 2004 2.761 2.771 2.731 2.740 439,498 -0.04(-1.32%)
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.