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 -0.010 (-0.16%)
Official Closing Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 28, 2004 2.581 2.621 2.572 2.572 409,444 -0.04(-1.41%)
May 27, 2004 2.621 2.630 2.599 2.609 418,557 +0.00(+0.00%)
May 26, 2004 2.609 2.624 2.602 2.609 197,887 +0.01(+0.24%)
May 25, 2004 2.609 2.618 2.593 2.602 371,038 -0.00(-0.12%)
May 24, 2004 2.599 2.618 2.596 2.605 285,113 +0.02(+0.59%)
May 21, 2004 2.587 2.602 2.584 2.590 179,986 +0.00(+0.12%)
May 20, 2004 2.590 2.627 2.584 2.587 348,906 -0.01(-0.47%)
May 19, 2004 2.553 2.605 2.553 2.599 220,670 +0.04(+1.44%)
May 18, 2004 2.538 2.621 2.538 2.562 593,987 +0.02(+0.85%)
May 17, 2004 2.547 2.569 2.541 2.541 226,528 -0.02(-0.72%)
May 14, 2004 2.541 2.575 2.526 2.559 259,727 +0.01(+0.36%)
May 13, 2004 2.519 2.559 2.519 2.550 487,232 +0.02(+0.85%)
May 12, 2004 2.550 2.550 2.507 2.529 271,444 -0.01(-0.24%)
May 11, 2004 2.559 2.559 2.516 2.535 605,053 -0.04(-1.55%)
May 10, 2004 2.526 2.581 2.458 2.575 924,667 +0.02(+0.72%)
May 07, 2004 2.624 2.624 2.556 2.556 452,732 -0.06(-2.46%)
May 06, 2004 2.618 2.639 2.609 2.621 209,929 -0.00(-0.12%)
May 05, 2004 2.621 2.658 2.621 2.624 350,208 -0.02(-0.58%)
May 04, 2004 2.618 2.645 2.615 2.639 356,392 +0.02(+0.82%)
May 03, 2004 2.605 2.636 2.605 2.618 273,722 +0.01(+0.35%)
Apr 30, 2004 2.566 2.612 2.566 2.609 389,916 +0.01(+0.47%)
Apr 29, 2004 2.599 2.624 2.596 2.596 241,826 -0.02(-0.59%)
Apr 28, 2004 2.618 2.636 2.599 2.612 409,118 -0.02(-0.82%)
Apr 27, 2004 2.612 2.633 2.609 2.633 304,642 +0.01(+0.23%)
Apr 26, 2004 2.612 2.664 2.602 2.627 511,968 +0.01(+0.23%)
Apr 23, 2004 2.648 2.661 2.615 2.621 532,147 -0.05(-1.73%)
Apr 22, 2004 2.664 2.688 2.642 2.667 379,500 +0.01(+0.35%)
Apr 21, 2004 2.679 2.679 2.627 2.658 564,694 -0.02(-0.69%)
Apr 20, 2004 2.676 2.688 2.673 2.676 381,128 +0.00(+0.00%)
Apr 19, 2004 2.664 2.679 2.652 2.676 350,859 -0.01(-0.46%)
Apr 16, 2004 2.618 2.688 2.618 2.688 565,996 +0.08(+2.94%)
Apr 15, 2004 2.602 2.621 2.596 2.612 361,925 +0.01(+0.24%)
Apr 14, 2004 2.648 2.648 2.593 2.605 458,590 -0.04(-1.62%)
Apr 13, 2004 2.685 2.685 2.630 2.648 407,491 -0.04(-1.60%)
Apr 12, 2004 2.713 2.722 2.688 2.691 363,878 -0.05(-1.90%)
Apr 08, 2004 2.695 2.744 2.688 2.744 378,849 +0.04(+1.48%)
Apr 07, 2004 2.707 2.728 2.688 2.704 193,005 -0.02(-0.68%)
Apr 06, 2004 2.704 2.725 2.612 2.722 449,802 +0.01(+0.23%)
Apr 05, 2004 2.734 2.738 2.704 2.716 528,892 -0.04(-1.56%)
Apr 02, 2004 2.781 2.790 2.750 2.759 436,458 -0.04(-1.32%)
Apr 01, 2004 2.796 2.805 2.784 2.796 395,123 -0.01(-0.22%)
Mar 31, 2004 2.790 2.805 2.784 2.802 149,391 +0.02(+0.55%)
Mar 30, 2004 2.781 2.793 2.777 2.787 365,505 +0.01(+0.44%)
Mar 29, 2004 2.796 2.811 2.756 2.774 336,863 -0.03(-1.20%)
Mar 26, 2004 2.805 2.821 2.790 2.808 280,231 +0.02(+0.66%)
Mar 25, 2004 2.814 2.839 2.790 2.790 340,118 -0.03(-1.09%)
Mar 24, 2004 2.817 2.842 2.817 2.821 217,090 +0.00(+0.00%)
Mar 23, 2004 2.811 2.830 2.802 2.821 217,741 -0.01(-0.22%)
Mar 22, 2004 2.808 2.836 2.805 2.827 205,373 +0.02(+0.66%)
Mar 19, 2004 2.827 2.827 2.805 2.808 179,009 -0.02(-0.65%)
Mar 18, 2004 2.811 2.836 2.805 2.827 142,556 +0.02(+0.55%)
Mar 17, 2004 2.827 2.848 2.805 2.811 208,953 -0.01(-0.22%)
Mar 16, 2004 2.839 2.851 2.817 2.817 316,359 -0.02(-0.76%)
Mar 15, 2004 2.799 2.839 2.799 2.839 203,745 +0.03(+0.98%)
Mar 12, 2004 2.833 2.842 2.799 2.811 288,694 -0.02(-0.76%)
Mar 11, 2004 2.864 2.888 2.817 2.833 352,161 -0.03(-1.07%)
Mar 10, 2004 2.857 2.879 2.845 2.864 402,934 +0.02(+0.65%)
Mar 09, 2004 2.836 2.873 2.824 2.845 494,392 +0.01(+0.43%)
Mar 08, 2004 2.842 2.867 2.817 2.833 361,925 -0.02(-0.54%)
Mar 05, 2004 2.805 2.854 2.802 2.848 339,142 +0.05(+1.64%)
Mar 04, 2004 2.808 2.824 2.802 2.802 317,335 +0.00(+0.00%)
Mar 03, 2004 2.808 2.827 2.796 2.802 235,642 -0.02(-0.76%)
Mar 02, 2004 2.802 2.824 2.802 2.824 351,510 +0.02(+0.66%)
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.