MFS Charter Income Trust (MCR)
NYSE: MCR · Real-Time Price · USD
6.54
+0.01 (0.15%)
At close: Sep 15, 2025, 4:00 PM EDT
6.54
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
MFS Charter Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 6.52 | 6.58 | 6.51 | 6.52 | - | -0.15% | 15,510 |
| Sep 12, 2025 | 6.52 | 6.53 | 6.51 | 6.53 | 6.53 | 0.23% | 26,379 |
| Sep 11, 2025 | 6.46 | 6.53 | 6.46 | 6.51 | 6.51 | 0.46% | 32,727 |
| Sep 10, 2025 | 6.46 | 6.49 | 6.44 | 6.48 | 6.48 | 0.62% | 74,301 |
| Sep 9, 2025 | 6.45 | 6.49 | 6.44 | 6.44 | 6.44 | -0.62% | 65,957 |
| Sep 8, 2025 | 6.45 | 6.49 | 6.44 | 6.48 | 6.48 | 0.62% | 25,398 |
| Sep 5, 2025 | 6.42 | 6.46 | 6.42 | 6.44 | 6.44 | 0.31% | 18,288 |
| Sep 4, 2025 | 6.40 | 6.45 | 6.39 | 6.42 | 6.42 | - | 33,687 |
| Sep 3, 2025 | 6.42 | 6.42 | 6.38 | 6.42 | 6.42 | 0.31% | 53,151 |
| Sep 2, 2025 | 6.35 | 6.42 | 6.35 | 6.40 | 6.40 | 0.16% | 78,002 |
| Aug 29, 2025 | 6.40 | 6.43 | 6.37 | 6.39 | 6.39 | -0.16% | 30,485 |
| Aug 28, 2025 | 6.38 | 6.40 | 6.37 | 6.40 | 6.40 | 0.47% | 45,427 |
| Aug 27, 2025 | 6.36 | 6.40 | 6.35 | 6.37 | 6.37 | -0.16% | 50,884 |
| Aug 26, 2025 | 6.35 | 6.39 | 6.35 | 6.38 | 6.38 | 0.63% | 63,325 |
| Aug 25, 2025 | 6.32 | 6.35 | 6.30 | 6.34 | 6.34 | 0.16% | 120,617 |
| Aug 22, 2025 | 6.28 | 6.34 | 6.28 | 6.33 | 6.33 | 0.64% | 109,352 |
| Aug 21, 2025 | 6.29 | 6.32 | 6.29 | 6.29 | 6.29 | -0.32% | 53,770 |
| Aug 20, 2025 | 6.31 | 6.34 | 6.29 | 6.31 | 6.31 | -0.32% | 61,234 |
| Aug 19, 2025 | 6.34 | 6.42 | 6.30 | 6.33 | 6.33 | -0.78% | 125,941 |
| Aug 18, 2025 | 6.37 | 6.42 | 6.36 | 6.38 | 6.34 | - | 75,977 |
| Aug 15, 2025 | 6.38 | 6.43 | 6.36 | 6.38 | 6.34 | - | 41,665 |
| Aug 14, 2025 | 6.37 | 6.40 | 6.37 | 6.38 | 6.34 | 0.16% | 32,319 |
| Aug 13, 2025 | 6.37 | 6.42 | 6.36 | 6.37 | 6.33 | -0.16% | 73,113 |
| Aug 12, 2025 | 6.36 | 6.41 | 6.35 | 6.38 | 6.34 | 0.31% | 64,997 |
| Aug 11, 2025 | 6.36 | 6.38 | 6.36 | 6.36 | 6.32 | -0.27% | 49,371 |
| Aug 8, 2025 | 6.36 | 6.38 | 6.35 | 6.38 | 6.33 | 0.27% | 28,041 |
| Aug 7, 2025 | 6.35 | 6.38 | 6.35 | 6.36 | 6.32 | - | 66,172 |
| Aug 6, 2025 | 6.36 | 6.37 | 6.35 | 6.36 | 6.32 | -0.16% | 40,550 |
| Aug 5, 2025 | 6.35 | 6.39 | 6.35 | 6.37 | 6.33 | 0.16% | 35,267 |
| Aug 4, 2025 | 6.35 | 6.38 | 6.33 | 6.36 | 6.32 | -0.16% | 67,963 |
| Aug 1, 2025 | 6.32 | 6.38 | 6.30 | 6.37 | 6.33 | 0.63% | 91,988 |
| Jul 31, 2025 | 6.33 | 6.33 | 6.28 | 6.33 | 6.29 | 0.48% | 55,170 |
| Jul 30, 2025 | 6.30 | 6.32 | 6.28 | 6.30 | 6.26 | - | 41,535 |
| Jul 29, 2025 | 6.31 | 6.32 | 6.26 | 6.30 | 6.26 | -0.16% | 57,622 |
| Jul 28, 2025 | 6.29 | 6.32 | 6.28 | 6.31 | 6.27 | 0.16% | 30,840 |
| Jul 25, 2025 | 6.28 | 6.31 | 6.27 | 6.30 | 6.26 | - | 46,406 |
| Jul 24, 2025 | 6.30 | 6.31 | 6.28 | 6.30 | 6.26 | -0.16% | 29,525 |
| Jul 23, 2025 | 6.31 | 6.33 | 6.31 | 6.31 | 6.27 | - | 25,985 |
| Jul 22, 2025 | 6.32 | 6.32 | 6.30 | 6.31 | 6.27 | 0.32% | 31,736 |
| Jul 21, 2025 | 6.30 | 6.31 | 6.27 | 6.29 | 6.25 | -0.08% | 44,275 |
| Jul 18, 2025 | 6.29 | 6.31 | 6.26 | 6.30 | 6.25 | 0.24% | 22,936 |
| Jul 17, 2025 | 6.29 | 6.30 | 6.27 | 6.28 | 6.24 | -0.32% | 117,220 |
| Jul 16, 2025 | 6.34 | 6.34 | 6.29 | 6.30 | 6.26 | -0.32% | 231,817 |
| Jul 15, 2025 | 6.34 | 6.36 | 6.28 | 6.32 | 6.28 | -0.78% | 129,205 |
| Jul 14, 2025 | 6.36 | 6.40 | 6.34 | 6.37 | 6.28 | 0.38% | 70,611 |
| Jul 11, 2025 | 6.37 | 6.37 | 6.34 | 6.35 | 6.26 | -0.38% | 33,151 |
| Jul 10, 2025 | 6.37 | 6.41 | 6.36 | 6.37 | 6.28 | - | 25,686 |
| Jul 9, 2025 | 6.35 | 6.42 | 6.35 | 6.37 | 6.28 | 0.47% | 65,418 |
| Jul 8, 2025 | 6.34 | 6.38 | 6.34 | 6.34 | 6.25 | -0.31% | 40,721 |
| Jul 7, 2025 | 6.38 | 6.38 | 6.36 | 6.36 | 6.27 | -0.31% | 69,480 |