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 28, 2004
2.581
2.621
2.572
2.572
409,444
-0.04(-1.41%)
May 27, 2004
2.621
2.630
2.599
2.609
418,557
+0.00(+0.00%)
May 26, 2004
2.609
2.624
2.602
2.609
197,887
+0.01(+0.24%)
May 25, 2004
2.609
2.618
2.593
2.602
371,038
-0.00(-0.12%)
May 24, 2004
2.599
2.618
2.596
2.605
285,113
+0.02(+0.59%)
May 21, 2004
2.587
2.602
2.584
2.590
179,986
+0.00(+0.12%)
May 20, 2004
2.590
2.627
2.584
2.587
348,906
-0.01(-0.47%)
May 19, 2004
2.553
2.605
2.553
2.599
220,670
+0.04(+1.44%)
May 18, 2004
2.538
2.621
2.538
2.562
593,987
+0.02(+0.85%)
May 17, 2004
2.547
2.569
2.541
2.541
226,528
-0.02(-0.72%)
May 14, 2004
2.541
2.575
2.526
2.559
259,727
+0.01(+0.36%)
May 13, 2004
2.519
2.559
2.519
2.550
487,232
+0.02(+0.85%)
May 12, 2004
2.550
2.550
2.507
2.529
271,444
-0.01(-0.24%)
May 11, 2004
2.559
2.559
2.516
2.535
605,053
-0.04(-1.55%)
May 10, 2004
2.526
2.581
2.458
2.575
924,667
+0.02(+0.72%)
May 07, 2004
2.624
2.624
2.556
2.556
452,732
-0.06(-2.46%)
May 06, 2004
2.618
2.639
2.609
2.621
209,929
-0.00(-0.12%)
May 05, 2004
2.621
2.658
2.621
2.624
350,208
-0.02(-0.58%)
May 04, 2004
2.618
2.645
2.615
2.639
356,392
+0.02(+0.82%)
May 03, 2004
2.605
2.636
2.605
2.618
273,722
+0.01(+0.35%)
Apr 30, 2004
2.566
2.612
2.566
2.609
389,916
+0.01(+0.47%)
Apr 29, 2004
2.599
2.624
2.596
2.596
241,826
-0.02(-0.59%)
Apr 28, 2004
2.618
2.636
2.599
2.612
409,118
-0.02(-0.82%)
Apr 27, 2004
2.612
2.633
2.609
2.633
304,642
+0.01(+0.23%)
Apr 26, 2004
2.612
2.664
2.602
2.627
511,968
+0.01(+0.23%)
Apr 23, 2004
2.648
2.661
2.615
2.621
532,147
-0.05(-1.73%)
Apr 22, 2004
2.664
2.688
2.642
2.667
379,500
+0.01(+0.35%)
Apr 21, 2004
2.679
2.679
2.627
2.658
564,694
-0.02(-0.69%)
Apr 20, 2004
2.676
2.688
2.673
2.676
381,128
+0.00(+0.00%)
Apr 19, 2004
2.664
2.679
2.652
2.676
350,859
-0.01(-0.46%)
Apr 16, 2004
2.618
2.688
2.618
2.688
565,996
+0.08(+2.94%)
Apr 15, 2004
2.602
2.621
2.596
2.612
361,925
+0.01(+0.24%)
Apr 14, 2004
2.648
2.648
2.593
2.605
458,590
-0.04(-1.62%)
Apr 13, 2004
2.685
2.685
2.630
2.648
407,491
-0.04(-1.60%)
Apr 12, 2004
2.713
2.722
2.688
2.691
363,878
-0.05(-1.90%)
Apr 08, 2004
2.695
2.744
2.688
2.744
378,849
+0.04(+1.48%)
Apr 07, 2004
2.707
2.728
2.688
2.704
193,005
-0.02(-0.68%)
Apr 06, 2004
2.704
2.725
2.612
2.722
449,802
+0.01(+0.23%)
Apr 05, 2004
2.734
2.738
2.704
2.716
528,892
-0.04(-1.56%)
Apr 02, 2004
2.781
2.790
2.750
2.759
436,458
-0.04(-1.32%)
Apr 01, 2004
2.796
2.805
2.784
2.796
395,123
-0.01(-0.22%)
Mar 31, 2004
2.790
2.805
2.784
2.802
149,391
+0.02(+0.55%)
Mar 30, 2004
2.781
2.793
2.777
2.787
365,505
+0.01(+0.44%)
Mar 29, 2004
2.796
2.811
2.756
2.774
336,863
-0.03(-1.20%)
Mar 26, 2004
2.805
2.821
2.790
2.808
280,231
+0.02(+0.66%)
Mar 25, 2004
2.814
2.839
2.790
2.790
340,118
-0.03(-1.09%)
Mar 24, 2004
2.817
2.842
2.817
2.821
217,090
+0.00(+0.00%)
Mar 23, 2004
2.811
2.830
2.802
2.821
217,741
-0.01(-0.22%)
Mar 22, 2004
2.808
2.836
2.805
2.827
205,373
+0.02(+0.66%)
Mar 19, 2004
2.827
2.827
2.805
2.808
179,009
-0.02(-0.65%)
Mar 18, 2004
2.811
2.836
2.805
2.827
142,556
+0.02(+0.55%)
Mar 17, 2004
2.827
2.848
2.805
2.811
208,953
-0.01(-0.22%)
Mar 16, 2004
2.839
2.851
2.817
2.817
316,359
-0.02(-0.76%)
Mar 15, 2004
2.799
2.839
2.799
2.839
203,745
+0.03(+0.98%)
Mar 12, 2004
2.833
2.842
2.799
2.811
288,694
-0.02(-0.76%)
Mar 11, 2004
2.864
2.888
2.817
2.833
352,161
-0.03(-1.07%)
Mar 10, 2004
2.857
2.879
2.845
2.864
402,934
+0.02(+0.65%)
Mar 09, 2004
2.836
2.873
2.824
2.845
494,392
+0.01(+0.43%)
Mar 08, 2004
2.842
2.867
2.817
2.833
361,925
-0.02(-0.54%)
Mar 05, 2004
2.805
2.854
2.802
2.848
339,142
+0.05(+1.64%)
Mar 04, 2004
2.808
2.824
2.802
2.802
317,335
+0.00(+0.00%)
Mar 03, 2004
2.808
2.827
2.796
2.802
235,642
-0.02(-0.76%)
Mar 02, 2004
2.802
2.824
2.802
2.824
351,510
+0.02(+0.66%)
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
.