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 (%)
Sep 30, 2004 2.707 2.710 2.685 2.695 193,330 +0.01(+0.23%)
Sep 29, 2004 2.695 2.710 2.688 2.688 320,264 -0.02(-0.79%)
Sep 28, 2004 2.707 2.719 2.704 2.710 238,896 -0.00(-0.11%)
Sep 27, 2004 2.713 2.722 2.695 2.713 280,557 +0.01(+0.46%)
Sep 24, 2004 2.701 2.713 2.698 2.701 185,193 -0.01(-0.45%)
Sep 23, 2004 2.704 2.722 2.704 2.713 146,137 +0.00(+0.00%)
Sep 22, 2004 2.698 2.719 2.691 2.713 264,934 +0.01(+0.23%)
Sep 21, 2004 2.695 2.719 2.685 2.707 351,835 +0.01(+0.34%)
Sep 20, 2004 2.695 2.713 2.682 2.698 334,585 +0.00(+0.00%)
Sep 17, 2004 2.698 2.707 2.695 2.698 195,608 -0.01(-0.34%)
Sep 16, 2004 2.682 2.707 2.676 2.707 188,123 +0.02(+0.80%)
Sep 15, 2004 2.691 2.704 2.676 2.685 240,849 +0.00(+0.11%)
Sep 14, 2004 2.676 2.701 2.667 2.682 283,161 -0.01(-0.23%)
Sep 13, 2004 2.679 2.688 2.676 2.688 240,198 +0.00(+0.00%)
Sep 10, 2004 2.676 2.695 2.676 2.688 263,632 +0.00(+0.11%)
Sep 09, 2004 2.691 2.704 2.682 2.685 313,755 -0.01(-0.46%)
Sep 08, 2004 2.710 2.719 2.691 2.698 205,047 -0.03(-1.01%)
Sep 07, 2004 2.707 2.725 2.688 2.725 329,378 -0.01(-0.22%)
Sep 03, 2004 2.716 2.734 2.707 2.731 122,703 +0.01(+0.23%)
Sep 02, 2004 2.704 2.731 2.704 2.725 188,774 +0.02(+0.57%)
Sep 01, 2004 2.698 2.716 2.691 2.710 190,075 +0.01(+0.46%)
Aug 31, 2004 2.688 2.719 2.679 2.698 258,425 +0.02(+0.80%)
Aug 30, 2004 2.664 2.685 2.661 2.676 204,071 +0.00(+0.11%)
Aug 27, 2004 2.664 2.673 2.658 2.673 199,189 +0.01(+0.35%)
Aug 26, 2004 2.652 2.670 2.652 2.664 489,185 +0.01(+0.46%)
Aug 25, 2004 2.673 2.679 2.652 2.652 232,061 -0.01(-0.23%)
Aug 24, 2004 2.658 2.685 2.658 2.658 191,377 -0.02(-0.57%)
Aug 23, 2004 2.652 2.685 2.652 2.673 302,038 +0.01(+0.35%)
Aug 20, 2004 2.652 2.667 2.648 2.664 170,873 +0.00(+0.00%)
Aug 19, 2004 2.655 2.670 2.655 2.664 218,066 +0.00(+0.00%)
Aug 18, 2004 2.648 2.667 2.648 2.664 259,727 +0.00(+0.00%)
Aug 17, 2004 2.658 2.670 2.655 2.664 209,604 +0.00(+0.12%)
Aug 16, 2004 2.655 2.667 2.655 2.661 150,693 +0.00(+0.12%)
Aug 13, 2004 2.648 2.661 2.648 2.658 247,033 +0.01(+0.35%)
Aug 12, 2004 2.636 2.655 2.633 2.648 197,236 -0.01(-0.35%)
Aug 11, 2004 2.645 2.667 2.645 2.658 152,646 +0.00(+0.12%)
Aug 10, 2004 2.648 2.667 2.645 2.655 139,627 +0.00(+0.12%)
Aug 09, 2004 2.655 2.667 2.648 2.652 259,401 -0.02(-0.58%)
Aug 06, 2004 2.642 2.667 2.642 2.667 245,406 +0.03(+1.17%)
Aug 05, 2004 2.627 2.645 2.624 2.636 311,151 +0.00(+0.12%)
Aug 04, 2004 2.609 2.639 2.609 2.633 174,453 +0.00(+0.00%)
Aug 03, 2004 2.618 2.639 2.618 2.633 208,953 +0.01(+0.35%)
Aug 02, 2004 2.621 2.636 2.615 2.624 277,628 -0.00(-0.12%)
Jul 30, 2004 2.630 2.639 2.615 2.627 172,174 +0.01(+0.35%)
Jul 29, 2004 2.609 2.642 2.609 2.618 356,392 +0.01(+0.35%)
Jul 28, 2004 2.612 2.630 2.602 2.609 260,052 +0.00(+0.12%)
Jul 27, 2004 2.615 2.645 2.602 2.605 419,533 -0.03(-1.05%)
Jul 26, 2004 2.645 2.655 2.618 2.633 186,821 +0.00(+0.12%)
Jul 23, 2004 2.605 2.673 2.605 2.630 393,496 +0.00(+0.00%)
Jul 22, 2004 2.627 2.639 2.618 2.630 137,349 -0.01(-0.35%)
Jul 21, 2004 2.639 2.639 2.618 2.639 152,646 -0.01(-0.23%)
Jul 20, 2004 2.661 2.661 2.627 2.645 198,538 +0.00(+0.00%)
Jul 19, 2004 2.648 2.673 2.621 2.645 249,637 -0.01(-0.35%)
Jul 16, 2004 2.648 2.664 2.645 2.655 319,613 +0.01(+0.23%)
Jul 15, 2004 2.642 2.664 2.639 2.648 182,264 -0.00(-0.12%)
Jul 14, 2004 2.642 2.661 2.639 2.652 261,354 +0.01(+0.35%)
Jul 13, 2004 2.633 2.676 2.633 2.642 293,576 -0.01(-0.35%)
Jul 12, 2004 2.639 2.673 2.639 2.652 375,920 +0.01(+0.35%)
Jul 09, 2004 2.630 2.664 2.630 2.642 282,184 +0.01(+0.35%)
Jul 08, 2004 2.639 2.655 2.630 2.633 170,547 -0.01(-0.23%)
Jul 07, 2004 2.605 2.658 2.605 2.639 300,411 +0.01(+0.35%)
Jul 06, 2004 2.630 2.670 2.605 2.630 329,703 +0.02(+0.71%)
Jul 02, 2004 2.572 2.615 2.572 2.612 181,288 +0.04(+1.55%)
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.