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

MFS Charter Income Trust (NY: MCR )

6.240 -0.005 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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.