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

MFS Charter Income Trust (NY: MCR )

6.299 -0.001 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 2.514 2.529 2.499 2.529 232,974 +0.02(+0.73%)
Oct 30, 2002 2.514 2.520 2.499 2.511 257,378 +0.00(+0.00%)
Oct 29, 2002 2.496 2.517 2.489 2.511 272,345 +0.00(+0.12%)
Oct 28, 2002 2.477 2.508 2.477 2.508 395,666 +0.04(+1.62%)
Oct 25, 2002 2.456 2.480 2.456 2.468 225,165 +0.01(+0.38%)
Oct 24, 2002 2.465 2.468 2.449 2.459 191,325 -0.01(-0.37%)
Oct 23, 2002 2.462 2.480 2.456 2.468 213,451 -0.00(-0.12%)
Oct 22, 2002 2.462 2.483 2.452 2.471 396,967 +0.01(+0.25%)
Oct 21, 2002 2.480 2.486 2.462 2.465 302,606 -0.02(-0.87%)
Oct 18, 2002 2.514 2.517 2.477 2.486 290,892 -0.02(-0.86%)
Oct 17, 2002 2.535 2.535 2.489 2.508 366,056 -0.03(-1.09%)
Oct 16, 2002 2.523 2.551 2.523 2.535 267,790 -0.01(-0.48%)
Oct 15, 2002 2.545 2.572 2.529 2.548 468,226 -0.03(-1.07%)
Oct 14, 2002 2.545 2.594 2.545 2.575 370,937 +0.01(+0.24%)
Oct 11, 2002 2.560 2.591 2.545 2.569 336,121 +0.03(+1.21%)
Oct 10, 2002 2.526 2.563 2.526 2.539 266,163 +0.00(+0.00%)
Oct 09, 2002 2.603 2.618 2.539 2.539 328,962 -0.09(-3.28%)
Oct 08, 2002 2.618 2.655 2.618 2.625 221,586 +0.01(+0.23%)
Oct 07, 2002 2.625 2.646 2.615 2.618 159,112 -0.01(-0.23%)
Oct 04, 2002 2.640 2.643 2.622 2.625 196,531 -0.01(-0.47%)
Oct 03, 2002 2.588 2.640 2.588 2.637 280,805 +0.03(+1.30%)
Oct 02, 2002 2.603 2.606 2.582 2.603 206,618 +0.00(+0.00%)
Oct 01, 2002 2.591 2.603 2.579 2.603 252,497 +0.01(+0.47%)
Sep 30, 2002 2.582 2.594 2.569 2.591 301,955 +0.01(+0.48%)
Sep 27, 2002 2.563 2.579 2.560 2.579 159,112 +0.02(+0.72%)
Sep 26, 2002 2.560 2.566 2.539 2.560 465,949 -0.01(-0.24%)
Sep 25, 2002 2.566 2.582 2.554 2.566 334,168 +0.01(+0.24%)
Sep 24, 2002 2.560 2.572 2.554 2.560 206,943 -0.02(-0.60%)
Sep 23, 2002 2.572 2.600 2.560 2.575 280,155 +0.01(+0.24%)
Sep 20, 2002 2.591 2.591 2.563 2.569 1,236,457 -0.01(-0.48%)
Sep 19, 2002 2.585 2.597 2.560 2.582 381,024 -0.01(-0.24%)
Sep 18, 2002 2.585 2.597 2.579 2.588 215,403 -0.01(-0.24%)
Sep 17, 2002 2.582 2.594 2.569 2.594 202,388 -0.01(-0.24%)
Sep 16, 2002 2.606 2.609 2.572 2.600 172,453 +0.01(+0.24%)
Sep 13, 2002 2.588 2.606 2.579 2.594 242,410 -0.01(-0.47%)
Sep 12, 2002 2.628 2.628 2.569 2.606 264,536 -0.01(-0.47%)
Sep 11, 2002 2.640 2.655 2.618 2.618 202,713 -0.03(-1.16%)
Sep 10, 2002 2.628 2.658 2.628 2.649 320,502 +0.01(+0.23%)
Sep 09, 2002 2.658 2.661 2.628 2.643 201,737 +0.00(+0.12%)
Sep 06, 2002 2.634 2.658 2.628 2.640 238,506 -0.00(-0.12%)
Sep 05, 2002 2.658 2.658 2.628 2.643 1,757,070 -0.01(-0.46%)
Sep 04, 2002 2.640 2.674 2.637 2.655 346,207 +0.02(+0.93%)
Sep 03, 2002 2.612 2.631 2.606 2.631 323,105 +0.02(+0.71%)
Aug 30, 2002 2.622 2.628 2.597 2.612 177,008 +0.01(+0.35%)
Aug 29, 2002 2.588 2.618 2.588 2.603 272,996 +0.00(+0.12%)
Aug 28, 2002 2.603 2.625 2.591 2.600 443,172 -0.01(-0.35%)
Aug 27, 2002 2.600 2.609 2.591 2.609 269,742 +0.00(+0.12%)
Aug 26, 2002 2.612 2.622 2.597 2.606 193,603 +0.01(+0.36%)
Aug 23, 2002 2.625 2.625 2.585 2.597 228,744 -0.01(-0.47%)
Aug 22, 2002 2.594 2.622 2.582 2.609 238,831 +0.03(+1.07%)
Aug 21, 2002 2.566 2.582 2.554 2.582 193,277 +0.02(+0.96%)
Aug 20, 2002 2.557 2.563 2.554 2.557 177,008 -0.02(-0.72%)
Aug 16, 2002 2.575 2.579 2.551 2.575 137,311 +0.02(+0.60%)
Aug 15, 2002 2.557 2.575 2.545 2.560 184,167 +0.00(+0.00%)
Aug 14, 2002 2.582 2.594 2.554 2.560 327,986 -0.02(-0.60%)
Aug 13, 2002 2.572 2.579 2.557 2.575 180,587 +0.00(+0.12%)
Aug 12, 2002 2.591 2.594 2.572 2.572 169,850 +0.02(+0.97%)
Aug 07, 2002 2.554 2.554 2.539 2.548 205,316 -0.01(-0.24%)
Aug 06, 2002 2.557 2.560 2.523 2.554 248,592 +0.01(+0.48%)
Aug 05, 2002 2.542 2.560 2.535 2.542 167,247 +0.00(+0.12%)
Aug 02, 2002 2.563 2.572 2.535 2.539 242,736 -0.03(-1.08%)
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.