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 (%)
Apr 29, 2005 2.648 2.673 2.636 2.673 256,797 +0.03(+1.16%)
Apr 28, 2005 2.642 2.648 2.630 2.642 111,962 +0.01(+0.47%)
Apr 27, 2005 2.652 2.664 2.630 2.630 141,905 +0.00(+0.00%)
Apr 26, 2005 2.633 2.655 2.618 2.630 247,684 -0.02(-0.70%)
Apr 25, 2005 2.645 2.655 2.630 2.648 223,925 +0.00(+0.12%)
Apr 22, 2005 2.612 2.655 2.612 2.645 239,873 +0.03(+1.06%)
Apr 21, 2005 2.624 2.630 2.612 2.618 92,759 -0.01(-0.23%)
Apr 20, 2005 2.602 2.630 2.602 2.624 174,778 +0.01(+0.23%)
Apr 19, 2005 2.602 2.633 2.602 2.618 358,670 +0.01(+0.47%)
Apr 18, 2005 2.612 2.627 2.596 2.605 255,495 -0.02(-0.82%)
Apr 15, 2005 2.602 2.642 2.590 2.627 248,660 +0.01(+0.35%)
Apr 14, 2005 2.599 2.627 2.599 2.618 148,415 +0.02(+0.59%)
Apr 13, 2005 2.590 2.621 2.590 2.602 228,156 -0.00(-0.12%)
Apr 12, 2005 2.599 2.612 2.593 2.605 227,179 -0.02(-0.59%)
Apr 11, 2005 2.615 2.642 2.615 2.621 182,915 -0.01(-0.47%)
Apr 08, 2005 2.624 2.648 2.618 2.633 218,717 -0.01(-0.35%)
Apr 07, 2005 2.642 2.667 2.627 2.642 221,972 +0.01(+0.23%)
Apr 06, 2005 2.624 2.645 2.624 2.636 273,396 +0.01(+0.35%)
Apr 05, 2005 2.633 2.642 2.624 2.627 167,292 -0.02(-0.70%)
Apr 04, 2005 2.612 2.648 2.612 2.645 251,915 +0.01(+0.47%)
Apr 01, 2005 2.609 2.642 2.602 2.633 174,778 +0.02(+0.82%)
Mar 31, 2005 2.615 2.621 2.590 2.612 270,793 +0.01(+0.47%)
Mar 30, 2005 2.584 2.612 2.581 2.599 228,481 +0.01(+0.48%)
Mar 29, 2005 2.587 2.599 2.581 2.587 237,594 +0.01(+0.24%)
Mar 28, 2005 2.590 2.612 2.578 2.581 346,628 -0.01(-0.24%)
Mar 24, 2005 2.605 2.612 2.566 2.587 294,878 -0.02(-0.71%)
Mar 23, 2005 2.618 2.636 2.596 2.605 373,967 -0.02(-0.70%)
Mar 22, 2005 2.639 2.642 2.602 2.624 279,255 +0.00(+0.00%)
Mar 21, 2005 2.633 2.642 2.615 2.624 265,260 -0.01(-0.23%)
Mar 18, 2005 2.633 2.652 2.630 2.630 112,287 -0.00(-0.12%)
Mar 17, 2005 2.639 2.673 2.633 2.633 200,491 +0.00(+0.00%)
Mar 16, 2005 2.642 2.661 2.633 2.633 251,915 -0.01(-0.46%)
Mar 15, 2005 2.661 2.685 2.642 2.645 325,797 -0.02(-0.58%)
Mar 14, 2005 2.685 2.688 2.658 2.661 281,859 -0.02(-0.69%)
Mar 11, 2005 2.673 2.688 2.670 2.679 192,679 +0.00(+0.11%)
Mar 10, 2005 2.676 2.688 2.652 2.676 335,236 -0.02(-0.68%)
Mar 09, 2005 2.725 2.728 2.695 2.695 406,840 -0.03(-1.02%)
Mar 08, 2005 2.728 2.741 2.719 2.722 301,712 -0.01(-0.23%)
Mar 07, 2005 2.725 2.747 2.719 2.728 303,991 +0.00(+0.11%)
Mar 04, 2005 2.725 2.734 2.722 2.725 206,349 -0.00(-0.11%)
Mar 03, 2005 2.713 2.728 2.713 2.728 180,311 +0.01(+0.34%)
Mar 02, 2005 2.710 2.725 2.707 2.719 248,660 +0.01(+0.23%)
Mar 01, 2005 2.713 2.731 2.704 2.713 513,921 -0.01(-0.23%)
Feb 28, 2005 2.716 2.734 2.691 2.719 335,236 +0.01(+0.23%)
Feb 25, 2005 2.698 2.716 2.695 2.713 220,019 +0.02(+0.68%)
Feb 24, 2005 2.682 2.698 2.682 2.695 149,066 +0.01(+0.34%)
Feb 23, 2005 2.676 2.707 2.673 2.685 226,528 -0.01(-0.34%)
Feb 22, 2005 2.691 2.704 2.685 2.695 307,571 -0.02(-0.68%)
Feb 18, 2005 2.719 2.719 2.691 2.713 300,411 -0.02(-0.56%)
Feb 17, 2005 2.719 2.734 2.719 2.728 186,170 +0.00(+0.11%)
Feb 16, 2005 2.722 2.738 2.719 2.725 179,986 -0.01(-0.22%)
Feb 15, 2005 2.725 2.744 2.713 2.731 260,052 +0.00(+0.11%)
Feb 14, 2005 2.722 2.734 2.719 2.728 213,835 -0.01(-0.22%)
Feb 11, 2005 2.722 2.744 2.722 2.734 190,726 +0.00(+0.00%)
Feb 10, 2005 2.750 2.756 2.731 2.734 262,981 -0.01(-0.34%)
Feb 09, 2005 2.734 2.759 2.728 2.744 301,712 -0.01(-0.22%)
Feb 08, 2005 2.774 2.774 2.750 2.750 196,259 -0.01(-0.44%)
Feb 07, 2005 2.753 2.765 2.753 2.762 226,203 -0.00(-0.11%)
Feb 04, 2005 2.759 2.781 2.750 2.765 357,043 +0.00(+0.00%)
Feb 03, 2005 2.750 2.765 2.747 2.765 96,339 +0.01(+0.45%)
Feb 02, 2005 2.765 2.777 2.744 2.753 222,623 -0.02(-0.55%)
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.