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

MFS Charter Income Trust (NY: MCR )

6.510 +0.050 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.107 2.120 2.094 2.120 277,963 +0.02(+0.73%)
Oct 30, 2002 2.107 2.112 2.094 2.104 307,079 +0.00(+0.00%)
Oct 29, 2002 2.092 2.110 2.086 2.104 324,937 +0.00(+0.12%)
Oct 28, 2002 2.076 2.102 2.076 2.102 472,072 +0.03(+1.62%)
Oct 25, 2002 2.058 2.079 2.058 2.068 268,646 +0.01(+0.38%)
Oct 24, 2002 2.066 2.068 2.053 2.061 228,271 -0.01(-0.37%)
Oct 23, 2002 2.063 2.079 2.058 2.068 254,670 -0.00(-0.12%)
Oct 22, 2002 2.063 2.081 2.056 2.071 473,625 +0.01(+0.25%)
Oct 21, 2002 2.079 2.084 2.063 2.066 361,042 -0.02(-0.87%)
Oct 18, 2002 2.107 2.110 2.076 2.084 347,066 -0.02(-0.86%)
Oct 17, 2002 2.125 2.125 2.086 2.102 436,744 -0.02(-1.09%)
Oct 16, 2002 2.115 2.138 2.115 2.125 319,502 -0.01(-0.48%)
Oct 15, 2002 2.133 2.156 2.120 2.135 558,644 -0.02(-1.07%)
Oct 14, 2002 2.133 2.174 2.133 2.159 442,567 +0.01(+0.24%)
Oct 11, 2002 2.146 2.171 2.133 2.153 401,028 +0.03(+1.21%)
Oct 10, 2002 2.117 2.148 2.117 2.128 317,561 +0.00(+0.00%)
Oct 09, 2002 2.182 2.195 2.128 2.128 392,487 -0.07(-3.28%)
Oct 08, 2002 2.195 2.226 2.195 2.200 264,375 +0.01(+0.23%)
Oct 07, 2002 2.200 2.218 2.192 2.195 189,838 -0.01(-0.23%)
Oct 04, 2002 2.213 2.215 2.197 2.200 234,483 -0.01(-0.47%)
Oct 03, 2002 2.169 2.213 2.169 2.210 335,031 +0.03(+1.30%)
Oct 02, 2002 2.182 2.184 2.164 2.182 246,517 +0.00(+0.00%)
Oct 01, 2002 2.171 2.182 2.161 2.182 301,256 +0.01(+0.47%)
Sep 30, 2002 2.164 2.174 2.153 2.171 360,265 +0.01(+0.48%)
Sep 27, 2002 2.148 2.161 2.146 2.161 189,838 +0.02(+0.72%)
Sep 26, 2002 2.146 2.151 2.128 2.146 555,927 -0.01(-0.24%)
Sep 25, 2002 2.151 2.164 2.141 2.151 398,699 +0.01(+0.24%)
Sep 24, 2002 2.146 2.156 2.141 2.146 246,906 -0.01(-0.60%)
Sep 23, 2002 2.156 2.179 2.146 2.159 334,255 +0.01(+0.24%)
Sep 20, 2002 2.171 2.171 2.148 2.153 1,475,225 -0.01(-0.48%)
Sep 19, 2002 2.166 2.177 2.146 2.164 454,602 -0.01(-0.24%)
Sep 18, 2002 2.166 2.177 2.161 2.169 256,999 -0.01(-0.24%)
Sep 17, 2002 2.164 2.174 2.153 2.174 241,471 -0.01(-0.24%)
Sep 16, 2002 2.184 2.187 2.156 2.179 205,755 +0.01(+0.24%)
Sep 13, 2002 2.169 2.184 2.161 2.174 289,221 -0.01(-0.47%)
Sep 12, 2002 2.202 2.202 2.153 2.184 315,620 -0.01(-0.47%)
Sep 11, 2002 2.213 2.226 2.195 2.195 241,859 -0.03(-1.16%)
Sep 10, 2002 2.202 2.228 2.202 2.220 382,393 +0.01(+0.23%)
Sep 09, 2002 2.228 2.231 2.202 2.215 240,694 +0.00(+0.12%)
Sep 06, 2002 2.208 2.228 2.202 2.213 284,563 -0.00(-0.12%)
Sep 05, 2002 2.228 2.228 2.202 2.215 2,096,372 -0.01(-0.46%)
Sep 04, 2002 2.213 2.241 2.210 2.226 413,063 +0.02(+0.93%)
Sep 03, 2002 2.189 2.205 2.184 2.205 385,499 +0.02(+0.71%)
Aug 30, 2002 2.197 2.202 2.177 2.189 211,190 +0.01(+0.35%)
Aug 29, 2002 2.169 2.195 2.169 2.182 325,714 +0.00(+0.12%)
Aug 28, 2002 2.182 2.200 2.171 2.179 528,751 -0.01(-0.35%)
Aug 27, 2002 2.179 2.187 2.171 2.187 321,832 +0.00(+0.12%)
Aug 26, 2002 2.189 2.197 2.177 2.184 230,989 +0.01(+0.35%)
Aug 23, 2002 2.200 2.200 2.166 2.177 272,916 -0.01(-0.47%)
Aug 22, 2002 2.174 2.197 2.164 2.187 284,951 +0.02(+1.07%)
Aug 21, 2002 2.151 2.164 2.141 2.164 230,601 +0.02(+0.96%)
Aug 20, 2002 2.143 2.148 2.141 2.143 211,190 -0.02(-0.72%)
Aug 16, 2002 2.159 2.161 2.138 2.159 163,827 +0.01(+0.60%)
Aug 15, 2002 2.143 2.159 2.133 2.146 219,730 +0.00(+0.00%)
Aug 14, 2002 2.164 2.174 2.141 2.146 391,322 -0.01(-0.60%)
Aug 13, 2002 2.156 2.161 2.143 2.159 215,460 +0.00(+0.12%)
Aug 12, 2002 2.171 2.174 2.156 2.156 202,649 +0.02(+0.97%)
Aug 07, 2002 2.141 2.141 2.128 2.135 244,965 -0.01(-0.24%)
Aug 06, 2002 2.143 2.146 2.115 2.141 296,597 +0.01(+0.48%)
Aug 05, 2002 2.130 2.146 2.125 2.130 199,543 +0.00(+0.12%)
Aug 02, 2002 2.148 2.156 2.125 2.128 289,610 -0.02(-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.