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

MFS Charter Income Trust (NY: MCR )

6.230 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2005 2.612 2.642 2.596 2.642 217,415 +0.03(+1.30%)
Dec 29, 2005 2.599 2.612 2.593 2.609 270,793 +0.02(+0.59%)
Dec 28, 2005 2.581 2.605 2.581 2.593 350,208 +0.01(+0.24%)
Dec 27, 2005 2.581 2.596 2.575 2.587 288,694 +0.00(+0.12%)
Dec 23, 2005 2.575 2.602 2.575 2.584 250,288 +0.01(+0.24%)
Dec 22, 2005 2.575 2.593 2.553 2.578 363,552 +0.00(+0.12%)
Dec 21, 2005 2.575 2.596 2.575 2.575 377,873 -0.01(-0.48%)
Dec 20, 2005 2.593 2.602 2.583 2.587 243,778 +0.00(+0.12%)
Dec 19, 2005 2.587 2.605 2.575 2.584 188,123 -0.00(-0.12%)
Dec 16, 2005 2.590 2.605 2.584 2.587 243,453 -0.01(-0.47%)
Dec 15, 2005 2.572 2.605 2.572 2.599 274,047 +0.01(+0.24%)
Dec 14, 2005 2.578 2.596 2.578 2.593 244,104 +0.01(+0.48%)
Dec 13, 2005 2.575 2.596 2.575 2.581 319,613 -0.00(-0.00%)
Dec 12, 2005 2.593 2.596 2.562 2.581 394,798 -0.02(-0.94%)
Dec 09, 2005 2.578 2.605 2.577 2.605 333,609 +0.01(+0.47%)
Dec 08, 2005 2.559 2.596 2.559 2.593 174,127 +0.01(+0.36%)
Dec 07, 2005 2.575 2.599 2.575 2.584 323,194 +0.00(+0.00%)
Dec 06, 2005 2.581 2.593 2.581 2.584 429,949 +0.00(+0.00%)
Dec 05, 2005 2.581 2.593 2.581 2.584 283,486 -0.00(-0.12%)
Dec 02, 2005 2.599 2.605 2.581 2.587 399,354 +0.00(+0.12%)
Dec 01, 2005 2.575 2.602 2.575 2.584 335,887 -0.01(-0.24%)
Nov 30, 2005 2.590 2.599 2.584 2.590 240,198 +0.00(+0.00%)
Nov 29, 2005 2.587 2.593 2.581 2.590 417,906 +0.00(+0.12%)
Nov 28, 2005 2.590 2.596 2.581 2.587 268,840 -0.01(-0.36%)
Nov 25, 2005 2.581 2.596 2.578 2.596 77,787 +0.01(+0.24%)
Nov 23, 2005 2.572 2.596 2.572 2.590 174,453 +0.01(+0.36%)
Nov 22, 2005 2.587 2.593 2.575 2.581 236,618 -0.01(-0.24%)
Nov 21, 2005 2.572 2.590 2.569 2.587 243,778 +0.00(+0.12%)
Nov 18, 2005 2.569 2.587 2.569 2.584 174,453 +0.01(+0.36%)
Nov 17, 2005 2.578 2.590 2.572 2.575 271,118 -0.02(-0.71%)
Nov 16, 2005 2.575 2.596 2.575 2.593 243,453 +0.02(+0.72%)
Nov 15, 2005 2.575 2.584 2.569 2.575 345,326 +0.00(+0.00%)
Nov 14, 2005 2.575 2.593 2.575 2.575 130,514 -0.00(-0.12%)
Nov 11, 2005 2.575 2.593 2.572 2.578 122,052 +0.00(+0.12%)
Nov 10, 2005 2.596 2.601 2.572 2.575 264,934 -0.02(-0.59%)
Nov 09, 2005 2.569 2.596 2.569 2.590 154,924 -0.01(-0.35%)
Nov 08, 2005 2.581 2.607 2.575 2.599 341,746 +0.03(+1.08%)
Nov 07, 2005 2.569 2.590 2.566 2.572 246,382 -0.01(-0.36%)
Nov 04, 2005 2.562 2.584 2.559 2.581 221,972 +0.02(+0.84%)
Nov 03, 2005 2.596 2.602 2.553 2.559 249,637 -0.03(-1.19%)
Nov 02, 2005 2.581 2.605 2.581 2.590 253,543 +0.00(+0.12%)
Nov 01, 2005 2.602 2.602 2.584 2.587 264,283 -0.02(-0.59%)
Oct 31, 2005 2.587 2.612 2.581 2.602 202,443 +0.02(+0.83%)
Oct 28, 2005 2.590 2.596 2.581 2.581 258,099 +0.00(+0.00%)
Oct 27, 2005 2.584 2.590 2.566 2.581 373,316 -0.02(-0.94%)
Oct 26, 2005 2.596 2.609 2.578 2.605 237,594 +0.00(+0.00%)
Oct 25, 2005 2.593 2.612 2.587 2.605 193,656 +0.01(+0.24%)
Oct 24, 2005 2.575 2.612 2.575 2.599 153,297 +0.02(+0.59%)
Oct 21, 2005 2.566 2.609 2.566 2.584 123,679 +0.00(+0.12%)
Oct 20, 2005 2.584 2.609 2.572 2.581 266,887 -0.01(-0.24%)
Oct 19, 2005 2.581 2.609 2.566 2.587 238,571 +0.00(+0.12%)
Oct 18, 2005 2.581 2.596 2.578 2.584 227,505 +0.02(+0.60%)
Oct 17, 2005 2.572 2.593 2.566 2.569 370,062 -0.02(-0.71%)
Oct 14, 2005 2.596 2.626 2.581 2.587 148,740 -0.01(-0.36%)
Oct 13, 2005 2.572 2.633 2.566 2.596 170,873 +0.01(+0.24%)
Oct 12, 2005 2.584 2.633 2.581 2.590 308,222 -0.01(-0.35%)
Oct 11, 2005 2.627 2.648 2.593 2.599 269,491 -0.05(-1.86%)
Oct 10, 2005 2.645 2.673 2.636 2.648 196,259 -0.01(-0.35%)
Oct 07, 2005 2.664 2.673 2.658 2.658 105,127 -0.01(-0.35%)
Oct 06, 2005 2.667 2.679 2.658 2.667 133,769 -0.01(-0.23%)
Oct 05, 2005 2.648 2.679 2.648 2.673 92,434 +0.02(+0.58%)
Oct 04, 2005 2.642 2.673 2.639 2.658 193,005 +0.01(+0.35%)
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.