Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MFS Charter Income Trust
(NY:
MCR
)
6.230
+0.020 (+0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.