MFS Charter Income Trust (MCR)
NYSE: MCR · Real-Time Price · USD
6.02
-0.01 (-0.17%)
Mar 19, 2026, 11:33 AM EDT - Market open
MFS Charter Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.00 | 6.03 | 5.95 | 6.00 | - | -0.50% | 15,569 |
| Mar 18, 2026 | 6.02 | 6.07 | 6.01 | 6.03 | 6.03 | -0.17% | 102,899 |
| Mar 17, 2026 | 6.04 | 6.08 | 6.03 | 6.04 | 6.04 | -0.49% | 81,041 |
| Mar 16, 2026 | 6.07 | 6.09 | 6.06 | 6.07 | 6.03 | 0.08% | 96,305 |
| Mar 13, 2026 | 6.12 | 6.12 | 6.05 | 6.07 | 6.02 | -0.57% | 45,131 |
| Mar 12, 2026 | 6.15 | 6.15 | 6.08 | 6.10 | 6.05 | -0.89% | 66,538 |
| Mar 11, 2026 | 6.12 | 6.17 | 6.12 | 6.16 | 6.11 | 0.90% | 134,344 |
| Mar 10, 2026 | 6.07 | 6.14 | 6.07 | 6.10 | 6.05 | - | 132,282 |
| Mar 9, 2026 | 6.11 | 6.13 | 6.00 | 6.10 | 6.05 | -0.49% | 100,629 |
| Mar 6, 2026 | 6.13 | 6.15 | 6.11 | 6.13 | 6.08 | -0.49% | 43,313 |
| Mar 5, 2026 | 6.18 | 6.19 | 6.14 | 6.16 | 6.11 | -0.32% | 108,864 |
| Mar 4, 2026 | 6.20 | 6.22 | 6.16 | 6.18 | 6.13 | - | 139,398 |
| Mar 3, 2026 | 6.19 | 6.22 | 6.17 | 6.18 | 6.13 | -0.32% | 103,988 |
| Mar 2, 2026 | 6.18 | 6.21 | 6.18 | 6.20 | 6.15 | -0.48% | 73,168 |
| Feb 27, 2026 | 6.23 | 6.24 | 6.21 | 6.23 | 6.18 | 0.32% | 42,386 |
| Feb 26, 2026 | 6.23 | 6.25 | 6.20 | 6.21 | 6.16 | - | 103,853 |
| Feb 25, 2026 | 6.21 | 6.24 | 6.19 | 6.21 | 6.16 | -0.16% | 142,065 |
| Feb 24, 2026 | 6.24 | 6.25 | 6.20 | 6.22 | 6.17 | -0.48% | 235,096 |
| Feb 23, 2026 | 6.26 | 6.30 | 6.23 | 6.25 | 6.20 | -0.16% | 85,590 |
| Feb 20, 2026 | 6.29 | 6.30 | 6.26 | 6.26 | 6.21 | -0.32% | 35,763 |
| Feb 19, 2026 | 6.29 | 6.30 | 6.25 | 6.28 | 6.23 | 0.16% | 64,474 |
| Feb 18, 2026 | 6.29 | 6.30 | 6.26 | 6.27 | 6.22 | - | 61,220 |
| Feb 17, 2026 | 6.28 | 6.30 | 6.25 | 6.27 | 6.22 | -0.79% | 85,996 |
| Feb 13, 2026 | 6.28 | 6.34 | 6.27 | 6.32 | 6.23 | 0.48% | 91,833 |
| Feb 12, 2026 | 6.29 | 6.33 | 6.29 | 6.29 | 6.20 | -0.16% | 70,370 |
| Feb 11, 2026 | 6.29 | 6.33 | 6.28 | 6.30 | 6.21 | - | 56,187 |
| Feb 10, 2026 | 6.31 | 6.33 | 6.29 | 6.30 | 6.21 | 0.16% | 33,332 |
| Feb 9, 2026 | 6.27 | 6.30 | 6.27 | 6.29 | 6.20 | 0.32% | 51,263 |
| Feb 6, 2026 | 6.27 | 6.31 | 6.26 | 6.27 | 6.18 | -0.16% | 54,623 |
| Feb 5, 2026 | 6.27 | 6.29 | 6.26 | 6.28 | 6.19 | 0.16% | 58,806 |
| Feb 4, 2026 | 6.27 | 6.28 | 6.24 | 6.27 | 6.18 | 0.32% | 78,273 |
| Feb 3, 2026 | 6.25 | 6.28 | 6.25 | 6.25 | 6.16 | -0.16% | 97,283 |
| Feb 2, 2026 | 6.23 | 6.30 | 6.23 | 6.26 | 6.17 | - | 165,944 |
| Jan 30, 2026 | 6.27 | 6.29 | 6.25 | 6.26 | 6.17 | 0.16% | 134,575 |
| Jan 29, 2026 | 6.26 | 6.28 | 6.24 | 6.25 | 6.16 | -0.32% | 123,586 |
| Jan 28, 2026 | 6.29 | 6.29 | 6.25 | 6.27 | 6.18 | - | 105,171 |
| Jan 27, 2026 | 6.26 | 6.31 | 6.25 | 6.27 | 6.18 | 0.16% | 135,890 |
| Jan 26, 2026 | 6.28 | 6.28 | 6.26 | 6.26 | 6.17 | -0.32% | 63,659 |
| Jan 23, 2026 | 6.28 | 6.31 | 6.27 | 6.28 | 6.19 | 0.16% | 46,277 |
| Jan 22, 2026 | 6.28 | 6.29 | 6.25 | 6.27 | 6.18 | -0.16% | 39,998 |
| Jan 21, 2026 | 6.27 | 6.29 | 6.25 | 6.28 | 6.19 | 0.64% | 46,275 |
| Jan 20, 2026 | 6.21 | 6.29 | 6.21 | 6.24 | 6.15 | -0.95% | 59,716 |
| Jan 16, 2026 | 6.31 | 6.32 | 6.28 | 6.30 | 6.16 | -0.32% | 42,083 |
| Jan 15, 2026 | 6.32 | 6.34 | 6.27 | 6.32 | 6.18 | 0.16% | 34,581 |
| Jan 14, 2026 | 6.33 | 6.33 | 6.30 | 6.31 | 6.17 | 0.16% | 73,164 |
| Jan 13, 2026 | 6.28 | 6.32 | 6.28 | 6.30 | 6.16 | 0.16% | 76,779 |
| Jan 12, 2026 | 6.26 | 6.31 | 6.26 | 6.29 | 6.15 | 0.32% | 37,362 |
| Jan 9, 2026 | 6.26 | 6.28 | 6.26 | 6.27 | 6.14 | -0.16% | 53,353 |
| Jan 8, 2026 | 6.27 | 6.28 | 6.25 | 6.28 | 6.15 | 0.48% | 92,193 |
| Jan 7, 2026 | 6.26 | 6.28 | 6.24 | 6.25 | 6.12 | -0.32% | 86,167 |