MFS Charter Income Trust (MCR)
NYSE: MCR · Real-Time Price · USD
6.45
+0.04 (0.70%)
Oct 8, 2025, 11:21 AM EDT - Market open
MFS Charter Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.41 | 6.47 | 6.39 | 6.40 | 6.40 | 0.47% | 56,141 |
| Oct 6, 2025 | 6.40 | 6.45 | 6.37 | 6.37 | 6.37 | -0.16% | 88,763 |
| Oct 3, 2025 | 6.42 | 6.44 | 6.36 | 6.38 | 6.38 | -0.62% | 75,405 |
| Oct 2, 2025 | 6.43 | 6.46 | 6.42 | 6.42 | 6.42 | -0.16% | 30,050 |
| Oct 1, 2025 | 6.42 | 6.50 | 6.40 | 6.43 | 6.43 | 0.16% | 119,367 |
| Sep 30, 2025 | 6.41 | 6.46 | 6.39 | 6.42 | 6.42 | 0.47% | 70,094 |
| Sep 29, 2025 | 6.38 | 6.42 | 6.37 | 6.39 | 6.39 | 0.16% | 58,755 |
| Sep 26, 2025 | 6.37 | 6.42 | 6.37 | 6.38 | 6.38 | 0.31% | 44,519 |
| Sep 25, 2025 | 6.38 | 6.41 | 6.36 | 6.36 | 6.36 | -0.93% | 57,758 |
| Sep 24, 2025 | 6.40 | 6.43 | 6.38 | 6.42 | 6.42 | 0.16% | 49,330 |
| Sep 23, 2025 | 6.45 | 6.45 | 6.37 | 6.41 | 6.41 | -0.93% | 106,040 |
| Sep 22, 2025 | 6.47 | 6.49 | 6.42 | 6.47 | 6.47 | 0.15% | 57,699 |
| Sep 19, 2025 | 6.47 | 6.51 | 6.40 | 6.46 | 6.46 | -0.15% | 25,249 |
| Sep 18, 2025 | 6.47 | 6.50 | 6.45 | 6.47 | 6.47 | -0.02% | 29,657 |
| Sep 17, 2025 | 6.49 | 6.52 | 6.47 | 6.47 | 6.47 | -0.14% | 21,105 |
| Sep 16, 2025 | 6.48 | 6.51 | 6.48 | 6.48 | 6.48 | -0.84% | 35,780 |
| Sep 15, 2025 | 6.52 | 6.58 | 6.51 | 6.54 | 6.49 | 0.15% | 16,391 |
| Sep 12, 2025 | 6.52 | 6.53 | 6.51 | 6.53 | 6.48 | 0.23% | 26,379 |
| Sep 11, 2025 | 6.46 | 6.53 | 6.46 | 6.51 | 6.47 | 0.46% | 32,727 |
| Sep 10, 2025 | 6.46 | 6.49 | 6.44 | 6.48 | 6.44 | 0.62% | 74,301 |
| Sep 9, 2025 | 6.45 | 6.49 | 6.44 | 6.44 | 6.40 | -0.62% | 65,957 |
| Sep 8, 2025 | 6.45 | 6.49 | 6.44 | 6.48 | 6.44 | 0.62% | 25,398 |
| Sep 5, 2025 | 6.42 | 6.46 | 6.42 | 6.44 | 6.40 | 0.31% | 18,288 |
| Sep 4, 2025 | 6.40 | 6.45 | 6.39 | 6.42 | 6.38 | - | 33,687 |
| Sep 3, 2025 | 6.42 | 6.42 | 6.38 | 6.42 | 6.38 | 0.31% | 53,151 |
| Sep 2, 2025 | 6.35 | 6.42 | 6.35 | 6.40 | 6.36 | 0.16% | 78,002 |
| Aug 29, 2025 | 6.40 | 6.43 | 6.37 | 6.39 | 6.35 | -0.16% | 30,485 |
| Aug 28, 2025 | 6.38 | 6.40 | 6.37 | 6.40 | 6.36 | 0.47% | 45,427 |
| Aug 27, 2025 | 6.36 | 6.40 | 6.35 | 6.37 | 6.33 | -0.16% | 50,884 |
| Aug 26, 2025 | 6.35 | 6.39 | 6.35 | 6.38 | 6.34 | 0.63% | 63,325 |
| Aug 25, 2025 | 6.32 | 6.35 | 6.30 | 6.34 | 6.30 | 0.16% | 120,617 |
| Aug 22, 2025 | 6.28 | 6.34 | 6.28 | 6.33 | 6.29 | 0.64% | 109,352 |
| Aug 21, 2025 | 6.29 | 6.32 | 6.29 | 6.29 | 6.25 | -0.32% | 53,770 |
| Aug 20, 2025 | 6.31 | 6.34 | 6.29 | 6.31 | 6.27 | -0.32% | 61,234 |
| Aug 19, 2025 | 6.34 | 6.42 | 6.30 | 6.33 | 6.29 | -0.78% | 125,941 |
| Aug 18, 2025 | 6.37 | 6.42 | 6.36 | 6.38 | 6.29 | - | 75,977 |
| Aug 15, 2025 | 6.38 | 6.43 | 6.36 | 6.38 | 6.29 | - | 41,665 |
| Aug 14, 2025 | 6.37 | 6.40 | 6.37 | 6.38 | 6.29 | 0.16% | 32,319 |
| Aug 13, 2025 | 6.37 | 6.42 | 6.36 | 6.37 | 6.28 | -0.16% | 73,113 |
| Aug 12, 2025 | 6.36 | 6.41 | 6.35 | 6.38 | 6.29 | 0.31% | 64,997 |
| Aug 11, 2025 | 6.36 | 6.38 | 6.36 | 6.36 | 6.27 | -0.27% | 49,371 |
| Aug 8, 2025 | 6.36 | 6.38 | 6.35 | 6.38 | 6.29 | 0.27% | 28,041 |
| Aug 7, 2025 | 6.35 | 6.38 | 6.35 | 6.36 | 6.27 | - | 66,172 |
| Aug 6, 2025 | 6.36 | 6.37 | 6.35 | 6.36 | 6.27 | -0.16% | 40,550 |
| Aug 5, 2025 | 6.35 | 6.39 | 6.35 | 6.37 | 6.28 | 0.16% | 35,267 |
| Aug 4, 2025 | 6.35 | 6.38 | 6.33 | 6.36 | 6.27 | -0.16% | 67,963 |
| Aug 1, 2025 | 6.32 | 6.38 | 6.30 | 6.37 | 6.28 | 0.63% | 91,988 |
| Jul 31, 2025 | 6.33 | 6.33 | 6.28 | 6.33 | 6.24 | 0.48% | 55,170 |
| Jul 30, 2025 | 6.30 | 6.32 | 6.28 | 6.30 | 6.21 | - | 41,535 |
| Jul 29, 2025 | 6.31 | 6.32 | 6.26 | 6.30 | 6.21 | -0.16% | 57,622 |