MFS Charter Income Trust (MCR)
NYSE: MCR · Real-Time Price · USD
6.19
+0.02 (0.32%)
Dec 20, 2024, 4:00 PM EST - Market closed
MFS Charter Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.19 | 6.21 | 6.18 | 6.19 | 6.19 | 0.32% | 42,218 |
| Dec 19, 2024 | 6.24 | 6.24 | 6.17 | 6.17 | 6.17 | -0.96% | 76,387 |
| Dec 18, 2024 | 6.25 | 6.27 | 6.22 | 6.23 | 6.23 | -0.48% | 180,979 |
| Dec 17, 2024 | 6.30 | 6.31 | 6.25 | 6.26 | 6.26 | -1.73% | 133,546 |
| Dec 16, 2024 | 6.38 | 6.38 | 6.34 | 6.37 | 6.32 | 0.31% | 123,315 |
| Dec 13, 2024 | 6.37 | 6.39 | 6.35 | 6.35 | 6.30 | -0.47% | 239,648 |
| Dec 12, 2024 | 6.37 | 6.39 | 6.36 | 6.38 | 6.33 | -0.16% | 88,524 |
| Dec 11, 2024 | 6.38 | 6.40 | 6.37 | 6.39 | 6.34 | 0.16% | 46,791 |
| Dec 10, 2024 | 6.36 | 6.39 | 6.36 | 6.38 | 6.33 | - | 60,181 |
| Dec 9, 2024 | 6.39 | 6.39 | 6.37 | 6.38 | 6.33 | 0.16% | 41,747 |
| Dec 6, 2024 | 6.37 | 6.40 | 6.36 | 6.37 | 6.32 | - | 81,386 |
| Dec 5, 2024 | 6.37 | 6.38 | 6.35 | 6.37 | 6.32 | 0.16% | 30,811 |
| Dec 4, 2024 | 6.34 | 6.37 | 6.34 | 6.36 | 6.31 | -0.16% | 81,822 |
| Dec 3, 2024 | 6.33 | 6.42 | 6.33 | 6.37 | 6.32 | 0.31% | 69,697 |
| Dec 2, 2024 | 6.36 | 6.36 | 6.32 | 6.35 | 6.30 | 0.47% | 69,739 |
| Nov 29, 2024 | 6.29 | 6.34 | 6.29 | 6.32 | 6.27 | 1.12% | 44,197 |
| Nov 27, 2024 | 6.26 | 6.29 | 6.25 | 6.25 | 6.21 | - | 67,579 |
| Nov 26, 2024 | 6.28 | 6.30 | 6.23 | 6.25 | 6.21 | -0.64% | 98,135 |
| Nov 25, 2024 | 6.28 | 6.30 | 6.25 | 6.29 | 6.25 | 0.48% | 102,265 |
| Nov 22, 2024 | 6.24 | 6.27 | 6.24 | 6.26 | 6.22 | 0.32% | 58,028 |
| Nov 21, 2024 | 6.20 | 6.26 | 6.20 | 6.24 | 6.20 | 0.65% | 82,767 |
| Nov 20, 2024 | 6.16 | 6.26 | 6.16 | 6.20 | 6.16 | - | 131,777 |
| Nov 19, 2024 | 6.21 | 6.23 | 6.18 | 6.20 | 6.16 | 0.16% | 82,783 |
| Nov 18, 2024 | 6.15 | 6.20 | 6.15 | 6.19 | 6.15 | 0.49% | 110,383 |
| Nov 15, 2024 | 6.22 | 6.23 | 6.16 | 6.16 | 6.12 | -0.65% | 105,427 |
| Nov 14, 2024 | 6.23 | 6.26 | 6.20 | 6.20 | 6.16 | -0.64% | 240,578 |
| Nov 13, 2024 | 6.28 | 6.30 | 6.24 | 6.24 | 6.20 | -0.32% | 85,086 |
| Nov 12, 2024 | 6.31 | 6.33 | 6.26 | 6.26 | 6.22 | -1.73% | 133,352 |
| Nov 11, 2024 | 6.37 | 6.43 | 6.36 | 6.37 | 6.28 | -0.31% | 59,837 |
| Nov 8, 2024 | 6.36 | 6.40 | 6.35 | 6.39 | 6.30 | 0.31% | 52,841 |
| Nov 7, 2024 | 6.32 | 6.38 | 6.32 | 6.37 | 6.28 | 0.63% | 75,002 |
| Nov 6, 2024 | 6.32 | 6.34 | 6.30 | 6.33 | 6.24 | 0.16% | 38,524 |
| Nov 5, 2024 | 6.33 | 6.36 | 6.31 | 6.32 | 6.23 | -0.47% | 105,293 |
| Nov 4, 2024 | 6.39 | 6.39 | 6.33 | 6.35 | 6.26 | - | 65,722 |
| Nov 1, 2024 | 6.38 | 6.39 | 6.35 | 6.35 | 6.26 | 0.16% | 128,407 |
| Oct 31, 2024 | 6.34 | 6.35 | 6.31 | 6.34 | 6.25 | 0.16% | 69,907 |
| Oct 30, 2024 | 6.33 | 6.35 | 6.31 | 6.33 | 6.24 | 0.48% | 63,305 |
| Oct 29, 2024 | 6.33 | 6.33 | 6.30 | 6.30 | 6.21 | -0.79% | 29,857 |
| Oct 28, 2024 | 6.33 | 6.36 | 6.26 | 6.35 | 6.26 | 0.63% | 138,856 |
| Oct 25, 2024 | 6.34 | 6.38 | 6.31 | 6.31 | 6.22 | -0.32% | 171,459 |
| Oct 24, 2024 | 6.34 | 6.37 | 6.31 | 6.33 | 6.24 | -0.08% | 87,718 |
| Oct 23, 2024 | 6.39 | 6.39 | 6.33 | 6.34 | 6.24 | -1.02% | 49,491 |
| Oct 22, 2024 | 6.41 | 6.41 | 6.38 | 6.40 | 6.31 | 0.31% | 65,437 |
| Oct 21, 2024 | 6.42 | 6.42 | 6.36 | 6.38 | 6.29 | -0.31% | 106,950 |
| Oct 18, 2024 | 6.41 | 6.43 | 6.40 | 6.40 | 6.31 | -0.16% | 51,309 |
| Oct 17, 2024 | 6.43 | 6.44 | 6.40 | 6.41 | 6.32 | -0.47% | 45,725 |
| Oct 16, 2024 | 6.43 | 6.46 | 6.43 | 6.44 | 6.35 | 0.47% | 42,251 |
| Oct 15, 2024 | 6.45 | 6.45 | 6.40 | 6.41 | 6.32 | -1.23% | 62,239 |
| Oct 14, 2024 | 6.53 | 6.53 | 6.48 | 6.49 | 6.35 | -0.31% | 48,918 |
| Oct 11, 2024 | 6.52 | 6.52 | 6.50 | 6.51 | 6.37 | 0.14% | 37,860 |
| Oct 10, 2024 | 6.51 | 6.54 | 6.50 | 6.50 | 6.36 | -0.29% | 52,027 |
| Oct 9, 2024 | 6.50 | 6.53 | 6.50 | 6.52 | 6.38 | 0.15% | 45,603 |
| Oct 8, 2024 | 6.50 | 6.51 | 6.49 | 6.51 | 6.37 | 0.62% | 25,239 |
| Oct 7, 2024 | 6.50 | 6.52 | 6.47 | 6.47 | 6.33 | -0.46% | 53,317 |
| Oct 4, 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.36 | -0.61% | 54,666 |
| Oct 3, 2024 | 6.54 | 6.56 | 6.54 | 6.54 | 6.40 | -0.46% | 55,269 |
| Oct 2, 2024 | 6.57 | 6.57 | 6.55 | 6.57 | 6.43 | 0.08% | 69,523 |
| Oct 1, 2024 | 6.58 | 6.58 | 6.53 | 6.57 | 6.42 | -0.08% | 114,420 |
| Sep 30, 2024 | 6.53 | 6.57 | 6.51 | 6.57 | 6.43 | 0.92% | 101,752 |
| Sep 27, 2024 | 6.48 | 6.52 | 6.48 | 6.51 | 6.37 | 0.77% | 97,429 |
| Sep 26, 2024 | 6.49 | 6.49 | 6.45 | 6.46 | 6.32 | 0.08% | 57,997 |
| Sep 25, 2024 | 6.47 | 6.49 | 6.45 | 6.46 | 6.32 | -0.15% | 82,382 |
| Sep 24, 2024 | 6.44 | 6.47 | 6.43 | 6.47 | 6.33 | 0.54% | 63,287 |
| Sep 23, 2024 | 6.44 | 6.45 | 6.42 | 6.43 | 6.29 | -0.16% | 38,075 |
| Sep 20, 2024 | 6.46 | 6.47 | 6.44 | 6.44 | 6.30 | -0.08% | 33,369 |
| Sep 19, 2024 | 6.47 | 6.47 | 6.42 | 6.45 | 6.31 | -0.08% | 111,117 |
| Sep 18, 2024 | 6.42 | 6.46 | 6.40 | 6.45 | 6.31 | 0.16% | 87,114 |
| Sep 17, 2024 | 6.42 | 6.45 | 6.40 | 6.44 | 6.30 | -0.31% | 80,138 |
| Sep 16, 2024 | 6.45 | 6.47 | 6.44 | 6.46 | 6.28 | 0.78% | 98,744 |
| Sep 13, 2024 | 6.40 | 6.45 | 6.40 | 6.41 | 6.23 | 0.16% | 94,737 |
| Sep 12, 2024 | 6.41 | 6.43 | 6.40 | 6.40 | 6.22 | -0.16% | 68,988 |
| Sep 11, 2024 | 6.44 | 6.44 | 6.39 | 6.41 | 6.23 | 0.16% | 129,835 |
| Sep 10, 2024 | 6.40 | 6.43 | 6.40 | 6.40 | 6.22 | -0.16% | 121,978 |
| Sep 9, 2024 | 6.41 | 6.45 | 6.41 | 6.41 | 6.23 | - | 75,581 |
| Sep 6, 2024 | 6.42 | 6.43 | 6.39 | 6.41 | 6.23 | -0.08% | 83,245 |
| Sep 5, 2024 | 6.40 | 6.44 | 6.40 | 6.42 | 6.23 | 0.08% | 105,272 |
| Sep 4, 2024 | 6.39 | 6.43 | 6.39 | 6.41 | 6.23 | 0.16% | 78,542 |
| Sep 3, 2024 | 6.39 | 6.42 | 6.38 | 6.40 | 6.22 | - | 115,850 |
| Aug 30, 2024 | 6.45 | 6.45 | 6.39 | 6.40 | 6.22 | 0.16% | 185,190 |
| Aug 29, 2024 | 6.40 | 6.42 | 6.38 | 6.39 | 6.21 | 0.31% | 161,978 |
| Aug 28, 2024 | 6.37 | 6.39 | 6.37 | 6.37 | 6.19 | -0.16% | 126,460 |
| Aug 27, 2024 | 6.41 | 6.41 | 6.37 | 6.38 | 6.20 | -0.31% | 125,914 |
| Aug 26, 2024 | 6.42 | 6.45 | 6.40 | 6.40 | 6.22 | -0.16% | 80,604 |
| Aug 23, 2024 | 6.38 | 6.42 | 6.38 | 6.41 | 6.23 | 0.47% | 69,019 |
| Aug 22, 2024 | 6.39 | 6.41 | 6.38 | 6.38 | 6.20 | -0.39% | 45,396 |
| Aug 21, 2024 | 6.39 | 6.42 | 6.38 | 6.41 | 6.22 | 0.39% | 58,564 |
| Aug 20, 2024 | 6.37 | 6.40 | 6.36 | 6.38 | 6.20 | - | 45,919 |
| Aug 19, 2024 | 6.35 | 6.39 | 6.34 | 6.38 | 6.20 | 0.08% | 77,188 |
| Aug 16, 2024 | 6.34 | 6.38 | 6.34 | 6.38 | 6.19 | 0.55% | 52,287 |
| Aug 15, 2024 | 6.33 | 6.36 | 6.32 | 6.34 | 6.16 | 0.16% | 89,832 |
| Aug 14, 2024 | 6.35 | 6.35 | 6.32 | 6.33 | 6.15 | - | 66,478 |
| Aug 13, 2024 | 6.36 | 6.40 | 6.33 | 6.33 | 6.15 | -0.92% | 93,467 |
| Aug 12, 2024 | 6.37 | 6.40 | 6.35 | 6.39 | 6.16 | 0.14% | 69,749 |
| Aug 9, 2024 | 6.35 | 6.38 | 6.35 | 6.38 | 6.15 | 0.31% | 57,102 |
| Aug 8, 2024 | 6.35 | 6.37 | 6.33 | 6.36 | 6.14 | 0.32% | 110,126 |
| Aug 7, 2024 | 6.35 | 6.38 | 6.34 | 6.34 | 6.12 | - | 100,523 |
| Aug 6, 2024 | 6.34 | 6.36 | 6.30 | 6.34 | 6.12 | - | 148,297 |
| Aug 5, 2024 | 6.35 | 6.40 | 6.32 | 6.34 | 6.12 | -1.40% | 76,801 |
| Aug 2, 2024 | 6.41 | 6.45 | 6.40 | 6.43 | 6.20 | 0.31% | 68,225 |
| Aug 1, 2024 | 6.40 | 6.43 | 6.39 | 6.41 | 6.18 | 0.31% | 80,939 |