MFS Charter Income Trust (MCR)
NYSE: MCR · Real-Time Price · USD
6.32
+0.05 (0.80%)
Apr 1, 2025, 3:51 PM EDT - Market open
MFS Charter Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.29 | 6.29 | 6.26 | 6.27 | 6.27 | - | 152,185 |
| Mar 28, 2025 | 6.24 | 6.28 | 6.24 | 6.27 | 6.27 | 0.16% | 61,024 |
| Mar 27, 2025 | 6.28 | 6.29 | 6.25 | 6.26 | 6.26 | -0.32% | 62,310 |
| Mar 26, 2025 | 6.27 | 6.30 | 6.27 | 6.28 | 6.28 | -0.16% | 42,437 |
| Mar 25, 2025 | 6.29 | 6.31 | 6.28 | 6.29 | 6.29 | - | 69,914 |
| Mar 24, 2025 | 6.26 | 6.32 | 6.26 | 6.29 | 6.29 | 0.24% | 89,908 |
| Mar 21, 2025 | 6.24 | 6.30 | 6.24 | 6.28 | 6.28 | 0.08% | 33,955 |
| Mar 20, 2025 | 6.26 | 6.28 | 6.24 | 6.27 | 6.27 | 0.32% | 22,447 |
| Mar 19, 2025 | 6.24 | 6.27 | 6.21 | 6.25 | 6.25 | 0.24% | 60,427 |
| Mar 18, 2025 | 6.23 | 6.24 | 6.22 | 6.24 | 6.24 | -0.72% | 34,566 |
| Mar 17, 2025 | 6.24 | 6.29 | 6.24 | 6.28 | 6.24 | 0.32% | 111,849 |
| Mar 14, 2025 | 6.23 | 6.29 | 6.23 | 6.26 | 6.22 | 0.16% | 60,384 |
| Mar 13, 2025 | 6.25 | 6.26 | 6.20 | 6.25 | 6.21 | -0.22% | 89,547 |
| Mar 12, 2025 | 6.29 | 6.32 | 6.26 | 6.26 | 6.22 | 0.06% | 72,805 |
| Mar 11, 2025 | 6.26 | 6.31 | 6.25 | 6.26 | 6.22 | -0.16% | 83,052 |
| Mar 10, 2025 | 6.27 | 6.31 | 6.26 | 6.27 | 6.23 | -0.16% | 52,238 |
| Mar 7, 2025 | 6.28 | 6.30 | 6.28 | 6.28 | 6.24 | - | 61,977 |
| Mar 6, 2025 | 6.30 | 6.32 | 6.28 | 6.28 | 6.24 | -0.79% | 51,508 |
| Mar 5, 2025 | 6.37 | 6.39 | 6.32 | 6.33 | 6.28 | -0.94% | 113,475 |
| Mar 4, 2025 | 6.43 | 6.43 | 6.38 | 6.39 | 6.34 | -0.78% | 79,820 |
| Mar 3, 2025 | 6.39 | 6.44 | 6.39 | 6.44 | 6.39 | 0.47% | 92,069 |
| Feb 28, 2025 | 6.40 | 6.42 | 6.38 | 6.41 | 6.36 | 0.63% | 109,952 |
| Feb 27, 2025 | 6.41 | 6.43 | 6.36 | 6.37 | 6.32 | -0.31% | 82,926 |
| Feb 26, 2025 | 6.42 | 6.44 | 6.39 | 6.39 | 6.34 | -0.16% | 92,884 |
| Feb 25, 2025 | 6.39 | 6.43 | 6.38 | 6.40 | 6.35 | - | 48,420 |
| Feb 24, 2025 | 6.40 | 6.42 | 6.37 | 6.40 | 6.35 | - | 96,527 |
| Feb 21, 2025 | 6.39 | 6.41 | 6.38 | 6.40 | 6.35 | 0.55% | 94,906 |
| Feb 20, 2025 | 6.38 | 6.39 | 6.34 | 6.37 | 6.32 | -0.24% | 67,483 |
| Feb 19, 2025 | 6.39 | 6.39 | 6.36 | 6.38 | 6.33 | - | 76,969 |
| Feb 18, 2025 | 6.37 | 6.41 | 6.37 | 6.38 | 6.33 | -1.09% | 110,273 |
| Feb 14, 2025 | 6.44 | 6.46 | 6.43 | 6.45 | 6.36 | 0.47% | 120,438 |
| Feb 13, 2025 | 6.45 | 6.45 | 6.41 | 6.42 | 6.33 | -0.16% | 64,743 |
| Feb 12, 2025 | 6.44 | 6.46 | 6.40 | 6.43 | 6.34 | -0.46% | 78,502 |
| Feb 11, 2025 | 6.44 | 6.47 | 6.41 | 6.46 | 6.37 | 0.31% | 130,996 |
| Feb 10, 2025 | 6.48 | 6.49 | 6.43 | 6.44 | 6.35 | - | 39,309 |
| Feb 7, 2025 | 6.44 | 6.44 | 6.43 | 6.44 | 6.35 | - | 27,120 |
| Feb 6, 2025 | 6.47 | 6.52 | 6.43 | 6.44 | 6.35 | -0.16% | 36,116 |
| Feb 5, 2025 | 6.42 | 6.47 | 6.42 | 6.45 | 6.36 | 0.47% | 40,583 |
| Feb 4, 2025 | 6.42 | 6.43 | 6.41 | 6.42 | 6.33 | 0.31% | 31,424 |
| Feb 3, 2025 | 6.39 | 6.42 | 6.36 | 6.40 | 6.31 | - | 92,506 |
| Jan 31, 2025 | 6.38 | 6.40 | 6.37 | 6.40 | 6.31 | 0.63% | 58,680 |
| Jan 30, 2025 | 6.35 | 6.37 | 6.32 | 6.36 | 6.27 | 0.47% | 49,681 |
| Jan 29, 2025 | 6.36 | 6.36 | 6.30 | 6.33 | 6.24 | 0.16% | 44,398 |
| Jan 28, 2025 | 6.33 | 6.36 | 6.32 | 6.32 | 6.23 | -0.47% | 65,224 |
| Jan 27, 2025 | 6.30 | 6.37 | 6.30 | 6.35 | 6.26 | 0.16% | 35,944 |
| Jan 24, 2025 | 6.32 | 6.38 | 6.32 | 6.34 | 6.25 | - | 29,861 |
| Jan 23, 2025 | 6.32 | 6.35 | 6.29 | 6.34 | 6.25 | 0.79% | 56,331 |
| Jan 22, 2025 | 6.29 | 6.30 | 6.26 | 6.29 | 6.20 | - | 110,024 |
| Jan 21, 2025 | 6.36 | 6.36 | 6.27 | 6.29 | 6.20 | -0.16% | 103,985 |
| Jan 17, 2025 | 6.31 | 6.35 | 6.28 | 6.30 | 6.21 | - | 62,258 |