MFS Charter Income Trust (MCR)
NYSE: MCR · Real-Time Price · USD
6.29
0.00 (0.08%)
At close: May 28, 2025, 4:00 PM
6.29
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
MFS Charter Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 6.29 | 6.30 | 6.28 | 6.29 | - | 0.08% | 54,894 |
| May 27, 2025 | 6.27 | 6.30 | 6.25 | 6.29 | 6.29 | 0.56% | 29,504 |
| May 23, 2025 | 6.20 | 6.27 | 6.20 | 6.25 | 6.25 | 0.16% | 33,547 |
| May 22, 2025 | 6.23 | 6.25 | 6.19 | 6.24 | 6.24 | 0.16% | 41,421 |
| May 21, 2025 | 6.25 | 6.31 | 6.23 | 6.23 | 6.23 | -0.80% | 54,759 |
| May 20, 2025 | 6.28 | 6.29 | 6.22 | 6.28 | 6.28 | 0.48% | 64,857 |
| May 19, 2025 | 6.22 | 6.32 | 6.22 | 6.25 | 6.25 | - | 104,380 |
| May 16, 2025 | 6.26 | 6.29 | 6.25 | 6.25 | 6.25 | -0.32% | 70,647 |
| May 15, 2025 | 6.32 | 6.33 | 6.27 | 6.27 | 6.27 | -0.63% | 75,801 |
| May 14, 2025 | 6.27 | 6.38 | 6.24 | 6.31 | 6.31 | 0.48% | 150,475 |
| May 13, 2025 | 6.28 | 6.28 | 6.25 | 6.28 | 6.28 | -0.32% | 57,093 |
| May 12, 2025 | 6.28 | 6.36 | 6.27 | 6.30 | 6.26 | 0.64% | 53,970 |
| May 9, 2025 | 6.27 | 6.28 | 6.23 | 6.26 | 6.22 | 0.48% | 70,575 |
| May 8, 2025 | 6.24 | 6.24 | 6.21 | 6.23 | 6.19 | -0.48% | 70,093 |
| May 7, 2025 | 6.20 | 6.31 | 6.20 | 6.26 | 6.22 | 0.81% | 50,136 |
| May 6, 2025 | 6.23 | 6.23 | 6.17 | 6.21 | 6.17 | -0.48% | 39,874 |
| May 5, 2025 | 6.23 | 6.28 | 6.21 | 6.24 | 6.20 | 0.16% | 71,611 |
| May 2, 2025 | 6.21 | 6.26 | 6.20 | 6.23 | 6.19 | 0.56% | 47,123 |
| May 1, 2025 | 6.17 | 6.21 | 6.17 | 6.20 | 6.15 | 0.41% | 52,805 |
| Apr 30, 2025 | 6.16 | 6.17 | 6.14 | 6.17 | 6.13 | 0.16% | 51,089 |
| Apr 29, 2025 | 6.15 | 6.18 | 6.12 | 6.16 | 6.12 | 0.16% | 51,137 |
| Apr 28, 2025 | 6.15 | 6.16 | 6.11 | 6.15 | 6.11 | - | 91,640 |
| Apr 25, 2025 | 6.10 | 6.15 | 6.09 | 6.15 | 6.11 | 0.65% | 33,249 |
| Apr 24, 2025 | 6.09 | 6.13 | 6.06 | 6.11 | 6.07 | 0.83% | 109,231 |
| Apr 23, 2025 | 6.02 | 6.07 | 6.02 | 6.06 | 6.02 | 1.17% | 31,192 |
| Apr 22, 2025 | 5.96 | 6.03 | 5.96 | 5.99 | 5.95 | -0.03% | 78,973 |
| Apr 21, 2025 | 6.00 | 6.02 | 5.96 | 5.99 | 5.95 | -0.79% | 42,044 |
| Apr 17, 2025 | 6.00 | 6.07 | 6.00 | 6.04 | 6.00 | 0.83% | 33,557 |
| Apr 16, 2025 | 5.96 | 6.03 | 5.96 | 5.99 | 5.95 | -0.50% | 88,692 |
| Apr 15, 2025 | 5.95 | 6.03 | 5.90 | 6.02 | 5.98 | 0.45% | 92,287 |
| Apr 14, 2025 | 5.97 | 6.03 | 5.97 | 5.99 | 5.91 | 0.39% | 74,196 |
| Apr 11, 2025 | 5.91 | 5.99 | 5.91 | 5.97 | 5.89 | 0.59% | 60,666 |
| Apr 10, 2025 | 5.97 | 6.00 | 5.87 | 5.94 | 5.85 | -2.06% | 67,278 |
| Apr 9, 2025 | 5.81 | 6.08 | 5.81 | 6.06 | 5.97 | 1.68% | 168,745 |
| Apr 8, 2025 | 5.90 | 6.06 | 5.89 | 5.96 | 5.88 | 1.19% | 178,049 |
| Apr 7, 2025 | 5.57 | 5.92 | 5.57 | 5.89 | 5.81 | -1.83% | 171,153 |
| Apr 4, 2025 | 6.18 | 6.21 | 6.00 | 6.00 | 5.91 | -4.00% | 115,605 |
| Apr 3, 2025 | 6.27 | 6.31 | 6.25 | 6.25 | 6.16 | -1.11% | 65,917 |
| Apr 2, 2025 | 6.31 | 6.32 | 6.29 | 6.32 | 6.23 | 0.32% | 38,084 |
| Apr 1, 2025 | 6.26 | 6.32 | 6.26 | 6.30 | 6.21 | 0.48% | 69,455 |
| Mar 31, 2025 | 6.29 | 6.29 | 6.26 | 6.27 | 6.18 | - | 152,185 |
| Mar 28, 2025 | 6.24 | 6.28 | 6.24 | 6.27 | 6.18 | 0.16% | 61,024 |
| Mar 27, 2025 | 6.28 | 6.29 | 6.25 | 6.26 | 6.17 | -0.32% | 62,310 |
| Mar 26, 2025 | 6.27 | 6.30 | 6.27 | 6.28 | 6.19 | -0.16% | 42,437 |
| Mar 25, 2025 | 6.29 | 6.31 | 6.28 | 6.29 | 6.20 | - | 69,914 |
| Mar 24, 2025 | 6.26 | 6.32 | 6.26 | 6.29 | 6.20 | 0.24% | 89,908 |
| Mar 21, 2025 | 6.24 | 6.30 | 6.24 | 6.28 | 6.19 | 0.08% | 33,955 |
| Mar 20, 2025 | 6.26 | 6.28 | 6.24 | 6.27 | 6.18 | 0.32% | 22,447 |
| Mar 19, 2025 | 6.24 | 6.27 | 6.21 | 6.25 | 6.16 | 0.24% | 60,427 |
| Mar 18, 2025 | 6.23 | 6.24 | 6.22 | 6.24 | 6.15 | -0.72% | 34,566 |