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

MFS Charter Income Trust (NY: MCR )

6.275 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2007 2.622 2.631 2.615 2.622 319,201 +0.00(+0.00%)
May 30, 2007 2.622 2.628 2.618 2.622 130,153 +0.00(+0.12%)
May 29, 2007 2.625 2.628 2.612 2.618 310,090 +0.01(+0.35%)
May 25, 2007 2.612 2.618 2.606 2.609 247,291 -0.00(-0.12%)
May 24, 2007 2.615 2.625 2.609 2.612 245,013 -0.00(-0.12%)
May 23, 2007 2.615 2.622 2.609 2.615 475,710 +0.00(+0.12%)
May 22, 2007 2.625 2.631 2.612 2.612 337,097 -0.01(-0.35%)
May 21, 2007 2.628 2.631 2.622 2.622 369,960 -0.01(-0.23%)
May 18, 2007 2.634 2.634 2.625 2.628 520,613 -0.01(-0.23%)
May 17, 2007 2.634 2.634 2.625 2.634 436,339 +0.00(+0.00%)
May 16, 2007 2.628 2.634 2.628 2.634 407,380 +0.00(+0.12%)
May 15, 2007 2.628 2.634 2.628 2.631 346,858 -0.00(-0.12%)
May 14, 2007 2.631 2.634 2.622 2.634 446,100 +0.01(+0.23%)
May 11, 2007 2.628 2.637 2.628 2.628 273,647 +0.00(+0.00%)
May 10, 2007 2.634 2.637 2.625 2.628 330,914 -0.01(-0.23%)
May 09, 2007 2.628 2.637 2.625 2.634 286,988 -0.01(-0.23%)
May 08, 2007 2.643 2.649 2.631 2.640 503,693 +0.00(+0.00%)
May 07, 2007 2.646 2.649 2.640 2.640 377,119 -0.00(-0.12%)
May 04, 2007 2.643 2.646 2.640 2.643 371,262 +0.00(+0.00%)
May 03, 2007 2.640 2.646 2.640 2.643 176,357 +0.00(+0.00%)
May 02, 2007 2.640 2.649 2.640 2.643 586,666 +0.00(+0.00%)
May 01, 2007 2.631 2.643 2.631 2.643 1,133,310 +0.01(+0.47%)
Apr 30, 2007 2.631 2.640 2.628 2.631 560,635 +0.00(+0.12%)
Apr 27, 2007 2.631 2.637 2.628 2.628 504,018 +0.00(+0.00%)
Apr 26, 2007 2.631 2.634 2.628 2.628 353,691 -0.01(-0.35%)
Apr 25, 2007 2.628 2.637 2.625 2.637 525,168 +0.01(+0.46%)
Apr 24, 2007 2.625 2.631 2.625 2.625 300,003 +0.00(+0.13%)
Apr 23, 2007 2.618 2.628 2.618 2.622 265,512 +0.01(+0.23%)
Apr 20, 2007 2.615 2.625 2.615 2.615 406,078 +0.00(+0.00%)
Apr 19, 2007 2.622 2.625 2.612 2.615 509,225 -0.01(-0.33%)
Apr 18, 2007 2.618 2.625 2.618 2.624 356,294 +0.01(+0.22%)
Apr 17, 2007 2.622 2.628 2.618 2.618 316,598 -0.01(-0.23%)
Apr 16, 2007 2.622 2.625 2.618 2.625 285,035 +0.00(+0.00%)
Apr 13, 2007 2.622 2.625 2.618 2.625 270,393 +0.00(+0.12%)
Apr 12, 2007 2.618 2.628 2.618 2.622 283,408 -0.00(-0.12%)
Apr 11, 2007 2.625 2.625 2.618 2.625 344,581 +0.00(+0.00%)
Apr 10, 2007 2.628 2.634 2.622 2.625 315,296 -0.02(-0.58%)
Apr 09, 2007 2.631 2.640 2.631 2.640 180,913 +0.00(+0.12%)
Apr 05, 2007 2.628 2.637 2.628 2.637 183,841 +0.00(+0.00%)
Apr 04, 2007 2.628 2.640 2.625 2.637 233,625 +0.01(+0.23%)
Apr 03, 2007 2.628 2.634 2.625 2.631 272,996 +0.01(+0.23%)
Apr 02, 2007 2.625 2.640 2.625 2.625 260,306 -0.01(-0.23%)
Mar 30, 2007 2.631 2.631 2.618 2.631 387,206 +0.01(+0.35%)
Mar 29, 2007 2.618 2.631 2.615 2.622 258,679 +0.00(+0.00%)
Mar 28, 2007 2.612 2.628 2.612 2.621 558,032 +0.01(+0.35%)
Mar 27, 2007 2.612 2.628 2.609 2.612 611,395 -0.01(-0.23%)
Mar 26, 2007 2.612 2.628 2.609 2.618 331,565 +0.01(+0.24%)
Mar 23, 2007 2.609 2.618 2.606 2.612 610,419 +0.00(+0.12%)
Mar 22, 2007 2.615 2.625 2.606 2.609 1,219,862 -0.01(-0.35%)
Mar 21, 2007 2.622 2.634 2.612 2.618 318,225 -0.00(-0.12%)
Mar 20, 2007 2.622 2.631 2.618 2.622 387,857 +0.00(+0.12%)
Mar 19, 2007 2.618 2.631 2.618 2.618 224,839 +0.00(+0.00%)
Mar 16, 2007 2.618 2.622 2.618 2.618 116,487 -0.00(-0.12%)
Mar 15, 2007 2.618 2.625 2.612 2.622 315,621 +0.01(+0.23%)
Mar 14, 2007 2.622 2.628 2.615 2.615 253,148 -0.01(-0.23%)
Mar 13, 2007 2.628 2.628 2.618 2.622 187,746 -0.01(-0.23%)
Mar 12, 2007 2.618 2.628 2.609 2.628 222,887 +0.01(+0.56%)
Mar 09, 2007 2.609 2.622 2.606 2.613 193,603 -0.01(-0.45%)
Mar 08, 2007 2.622 2.631 2.622 2.625 251,196 +0.00(+0.00%)
Mar 07, 2007 2.618 2.625 2.618 2.625 314,320 +0.00(+0.12%)
Mar 06, 2007 2.618 2.625 2.615 2.622 241,759 +0.00(+0.12%)
Mar 05, 2007 2.631 2.637 2.615 2.618 492,305 -0.02(-0.58%)
Mar 02, 2007 2.628 2.640 2.625 2.634 316,923 +0.01(+0.23%)
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.