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

MFS Charter Income Trust (NY: MCR )

6.245 -0.035 (-0.56%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 23, 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 30, 2003 2.732 2.732 2.711 2.714 231,998 -0.01(-0.45%)
May 29, 2003 2.741 2.741 2.720 2.726 255,751 +0.01(+0.45%)
May 28, 2003 2.726 2.729 2.714 2.714 295,122 -0.02(-0.90%)
May 27, 2003 2.726 2.763 2.723 2.738 396,642 +0.01(+0.45%)
May 23, 2003 2.714 2.748 2.714 2.726 256,076 +0.00(+0.11%)
May 22, 2003 2.732 2.748 2.708 2.723 278,202 +0.00(+0.00%)
May 21, 2003 2.729 2.732 2.714 2.723 244,688 +0.01(+0.23%)
May 20, 2003 2.708 2.732 2.708 2.717 434,386 -0.01(-0.23%)
May 19, 2003 2.708 2.738 2.708 2.723 334,494 +0.02(+0.57%)
May 16, 2003 2.698 2.723 2.692 2.708 372,564 +0.01(+0.46%)
May 15, 2003 2.689 2.720 2.686 2.695 351,739 +0.01(+0.23%)
May 14, 2003 2.692 2.701 2.689 2.689 216,705 -0.00(-0.11%)
May 13, 2003 2.692 2.704 2.689 2.692 212,150 -0.01(-0.34%)
May 12, 2003 2.695 2.732 2.695 2.701 304,884 -0.01(-0.45%)
May 09, 2003 2.698 2.720 2.698 2.714 200,436 +0.02(+0.80%)
May 08, 2003 2.671 2.714 2.671 2.692 211,173 +0.01(+0.46%)
May 07, 2003 2.680 2.686 2.677 2.680 271,369 +0.00(+0.00%)
May 06, 2003 2.683 2.701 2.677 2.680 254,124 -0.01(-0.46%)
May 05, 2003 2.668 2.704 2.668 2.692 657,599 +0.01(+0.34%)
May 02, 2003 2.658 2.683 2.655 2.683 237,529 +0.03(+1.04%)
May 01, 2003 2.668 2.677 2.655 2.655 409,983 -0.01(-0.23%)
Apr 30, 2003 2.658 2.668 2.655 2.661 222,887 +0.00(+0.00%)
Apr 29, 2003 2.668 2.671 2.649 2.661 243,061 -0.01(-0.23%)
Apr 28, 2003 2.668 2.668 2.652 2.668 146,747 +0.01(+0.35%)
Apr 25, 2003 2.658 2.671 2.637 2.658 272,345 +0.00(+0.00%)
Apr 24, 2003 2.658 2.668 2.649 2.658 168,874 +0.00(+0.00%)
Apr 23, 2003 2.649 2.658 2.643 2.658 251,521 +0.01(+0.35%)
Apr 22, 2003 2.637 2.665 2.634 2.649 284,059 +0.01(+0.47%)
Apr 21, 2003 2.628 2.649 2.628 2.637 244,688 +0.00(+0.00%)
Apr 17, 2003 2.628 2.640 2.628 2.637 211,824 -0.00(-0.12%)
Apr 16, 2003 2.631 2.646 2.622 2.640 323,756 +0.01(+0.35%)
Apr 15, 2003 2.625 2.649 2.625 2.631 179,286 +0.00(+0.00%)
Apr 14, 2003 2.637 2.652 2.625 2.631 135,684 -0.00(-0.12%)
Apr 11, 2003 2.643 2.652 2.631 2.634 155,207 -0.02(-0.58%)
Apr 10, 2003 2.655 2.671 2.643 2.649 192,627 -0.01(-0.46%)
Apr 09, 2003 2.646 2.671 2.643 2.661 198,809 +0.02(+0.58%)
Apr 08, 2003 2.628 2.652 2.628 2.646 164,318 +0.02(+0.58%)
Apr 07, 2003 2.631 2.634 2.622 2.631 185,143 +0.00(+0.00%)
Apr 04, 2003 2.625 2.637 2.622 2.631 327,986 -0.00(-0.12%)
Apr 03, 2003 2.634 2.637 2.628 2.634 212,475 +0.01(+0.35%)
Apr 02, 2003 2.625 2.634 2.622 2.625 349,136 -0.00(-0.12%)
Apr 01, 2003 2.631 2.637 2.622 2.628 372,889 -0.00(-0.12%)
Mar 31, 2003 2.628 2.640 2.618 2.631 369,635 +0.02(+0.59%)
Mar 28, 2003 2.612 2.628 2.597 2.615 390,134 +0.01(+0.47%)
Mar 27, 2003 2.600 2.603 2.591 2.603 322,455 +0.00(+0.12%)
Mar 26, 2003 2.594 2.603 2.585 2.600 294,797 +0.02(+0.59%)
Mar 25, 2003 2.569 2.600 2.569 2.585 290,242 -0.01(-0.24%)
Mar 24, 2003 2.582 2.600 2.582 2.591 370,611 +0.01(+0.48%)
Mar 21, 2003 2.585 2.597 2.575 2.579 249,894 -0.02(-0.71%)
Mar 20, 2003 2.603 2.603 2.585 2.597 190,023 -0.01(-0.47%)
Mar 19, 2003 2.594 2.609 2.594 2.609 354,667 +0.01(+0.24%)
Mar 18, 2003 2.615 2.634 2.603 2.603 330,264 -0.02(-0.70%)
Mar 17, 2003 2.622 2.625 2.615 2.622 354,017 +0.00(+0.12%)
Mar 14, 2003 2.631 2.634 2.618 2.618 207,594 -0.01(-0.47%)
Mar 13, 2003 2.646 2.649 2.628 2.631 217,030 -0.01(-0.47%)
Mar 12, 2003 2.652 2.655 2.640 2.643 314,971 -0.02(-0.92%)
Mar 11, 2003 2.665 2.671 2.658 2.668 237,855 +0.00(+0.12%)
Mar 10, 2003 2.649 2.671 2.646 2.665 201,737 +0.01(+0.35%)
Mar 07, 2003 2.637 2.649 2.637 2.655 211,499 +0.02(+0.82%)
Mar 06, 2003 2.628 2.649 2.628 2.634 249,243 +0.00(+0.00%)
Mar 05, 2003 2.646 2.646 2.622 2.634 337,097 -0.01(-0.35%)
Mar 04, 2003 2.628 2.649 2.625 2.643 324,407 +0.02(+0.70%)
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.