MFS Charter Income Trust (MCR)
NYSE: MCR · Real-Time Price · USD
6.30
-0.05 (-0.79%)
Oct 29, 2024, 4:00 PM EDT - Market closed

MFS Charter Income Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20246.336.336.306.306.30-0.79%29,857
Oct 28, 20246.336.366.266.356.350.63%138,856
Oct 25, 20246.346.386.316.316.31-0.32%171,459
Oct 24, 20246.346.376.316.336.33-0.08%87,718
Oct 23, 20246.396.396.336.346.34-1.02%49,491
Oct 22, 20246.416.416.386.406.400.31%65,437
Oct 21, 20246.426.426.366.386.38-0.31%106,950
Oct 18, 20246.416.436.406.406.40-0.16%51,309
Oct 17, 20246.436.446.406.416.41-0.47%45,725
Oct 16, 20246.436.466.436.446.440.47%42,251
Oct 15, 20246.456.456.406.416.41-1.23%62,239
Oct 14, 20246.536.536.486.496.44-0.31%48,918
Oct 11, 20246.526.526.506.516.460.14%37,860
Oct 10, 20246.516.546.506.506.45-0.29%52,027
Oct 9, 20246.506.536.506.526.470.15%45,603
Oct 8, 20246.506.516.496.516.460.62%25,239
Oct 7, 20246.506.526.476.476.42-0.46%53,317
Oct 4, 20246.556.556.506.506.45-0.61%54,666
Oct 3, 20246.546.566.546.546.49-0.46%55,269
Oct 2, 20246.576.576.556.576.520.08%69,523
Oct 1, 20246.586.586.536.576.52-0.08%114,420
Sep 30, 20246.536.576.516.576.520.92%101,752
Sep 27, 20246.486.526.486.516.460.77%97,429
Sep 26, 20246.496.496.456.466.410.08%57,997
Sep 25, 20246.476.496.456.466.41-0.15%82,382
Sep 24, 20246.446.476.436.476.420.54%63,287
Sep 23, 20246.446.456.426.436.38-0.16%38,075
Sep 20, 20246.466.476.446.446.39-0.08%33,369
Sep 19, 20246.476.476.426.456.40-0.08%111,117
Sep 18, 20246.426.466.406.456.400.16%87,114
Sep 17, 20246.426.456.406.446.39-0.31%80,138
Sep 16, 20246.456.476.446.466.370.78%98,744
Sep 13, 20246.406.456.406.416.320.16%94,737
Sep 12, 20246.416.436.406.406.31-0.16%68,988
Sep 11, 20246.446.446.396.416.320.16%129,835
Sep 10, 20246.406.436.406.406.31-0.16%121,978
Sep 9, 20246.416.456.416.416.32-75,581
Sep 6, 20246.426.436.396.416.32-0.08%83,245
Sep 5, 20246.406.446.406.426.320.08%105,272
Sep 4, 20246.396.436.396.416.320.16%78,542
Sep 3, 20246.396.426.386.406.31-115,850
Aug 30, 20246.456.456.396.406.310.16%185,190
Aug 29, 20246.406.426.386.396.300.31%161,978
Aug 28, 20246.376.396.376.376.28-0.16%126,460
Aug 27, 20246.416.416.376.386.29-0.31%125,914
Aug 26, 20246.426.456.406.406.31-0.16%80,604
Aug 23, 20246.386.426.386.416.320.47%69,019
Aug 22, 20246.396.416.386.386.29-0.39%45,396
Aug 21, 20246.396.426.386.416.310.39%58,564
Aug 20, 20246.376.406.366.386.29-45,919
Aug 19, 20246.356.396.346.386.290.08%77,188
Aug 16, 20246.346.386.346.386.280.55%52,287
Aug 15, 20246.336.366.326.346.250.16%89,832
Aug 14, 20246.356.356.326.336.24-66,478
Aug 13, 20246.366.406.336.336.24-0.92%93,467
Aug 12, 20246.376.406.356.396.250.14%69,749
Aug 9, 20246.356.386.356.386.240.31%57,102
Aug 8, 20246.356.376.336.366.230.32%110,126
Aug 7, 20246.356.386.346.346.21-100,523
Aug 6, 20246.346.366.306.346.21-148,297
Aug 5, 20246.356.406.326.346.21-1.40%76,801
Aug 2, 20246.416.456.406.436.290.31%68,225
Aug 1, 20246.406.436.396.416.270.31%80,939
Jul 31, 20246.406.416.376.396.250.47%53,000
Jul 30, 20246.366.366.346.366.230.16%52,603
Jul 29, 20246.336.366.326.356.220.02%68,810
Jul 26, 20246.326.356.326.356.210.46%32,071
Jul 25, 20246.306.346.296.326.190.56%41,439
Jul 24, 20246.316.316.286.296.15-0.08%68,083
Jul 23, 20246.336.336.286.296.16-0.14%66,020
Jul 22, 20246.286.306.276.306.170.30%48,299
Jul 19, 20246.276.296.256.286.15-0.16%53,834
Jul 18, 20246.326.336.256.296.16-0.40%90,335
Jul 17, 20246.376.376.316.326.18-0.86%113,935
Jul 16, 20246.346.386.336.376.23-0.16%34,053
Jul 15, 20246.386.396.376.386.20-0.23%50,357
Jul 12, 20246.416.416.356.406.220.08%29,508
Jul 11, 20246.356.406.346.396.210.63%68,366
Jul 10, 20246.346.366.336.356.17-54,667
Jul 9, 20246.336.356.326.356.170.24%39,196
Jul 8, 20246.326.346.316.346.160.08%58,270
Jul 5, 20246.306.346.306.336.150.32%31,522
Jul 3, 20246.286.326.286.316.130.32%32,811
Jul 2, 20246.266.306.256.296.110.16%89,264
Jul 1, 20246.306.306.266.286.100.16%47,777
Jun 28, 20246.276.286.256.276.090.24%63,030
Jun 27, 20246.286.286.256.266.08-0.22%84,474
Jun 26, 20246.236.276.236.276.090.22%62,680
Jun 25, 20246.246.266.226.266.08-0.06%65,740
Jun 24, 20246.226.266.226.266.080.30%87,297
Jun 21, 20246.216.256.206.246.060.50%69,806
Jun 20, 20246.226.266.186.216.03-0.50%144,940
Jun 18, 20246.246.256.236.246.06-0.79%39,367
Jun 17, 20246.306.306.256.296.07-72,568
Jun 14, 20246.296.306.276.296.070.16%45,538
Jun 13, 20246.316.326.276.286.06-0.30%72,415
Jun 12, 20246.296.326.286.306.080.14%92,481
Jun 11, 20246.306.306.266.296.070.02%46,630
Jun 10, 20246.316.316.286.296.07-0.16%31,278
Jun 7, 20246.256.306.256.306.08-0.02%61,025