MFS Charter Income Trust (MCR)
NYSE: MCR · Real-Time Price · USD
6.38
0.00 (0.00%)
Aug 15, 2025, 4:00 PM - Market closed
MFS Charter Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.38 | 6.43 | 6.36 | 6.38 | 6.38 | - | 41,665 |
| Aug 14, 2025 | 6.37 | 6.40 | 6.37 | 6.38 | 6.38 | 0.16% | 32,319 |
| Aug 13, 2025 | 6.37 | 6.42 | 6.36 | 6.37 | 6.37 | -0.16% | 73,113 |
| Aug 12, 2025 | 6.36 | 6.41 | 6.35 | 6.38 | 6.38 | 0.31% | 64,997 |
| Aug 11, 2025 | 6.36 | 6.38 | 6.36 | 6.36 | 6.36 | -0.27% | 49,371 |
| Aug 8, 2025 | 6.36 | 6.38 | 6.35 | 6.38 | 6.38 | 0.27% | 28,041 |
| Aug 7, 2025 | 6.35 | 6.38 | 6.35 | 6.36 | 6.36 | - | 66,172 |
| Aug 6, 2025 | 6.36 | 6.37 | 6.35 | 6.36 | 6.36 | -0.16% | 40,550 |
| Aug 5, 2025 | 6.35 | 6.39 | 6.35 | 6.37 | 6.37 | 0.16% | 35,267 |
| Aug 4, 2025 | 6.35 | 6.38 | 6.33 | 6.36 | 6.36 | -0.16% | 67,963 |
| Aug 1, 2025 | 6.32 | 6.38 | 6.30 | 6.37 | 6.37 | 0.63% | 91,988 |
| Jul 31, 2025 | 6.33 | 6.33 | 6.28 | 6.33 | 6.33 | 0.48% | 55,170 |
| Jul 30, 2025 | 6.30 | 6.32 | 6.28 | 6.30 | 6.30 | - | 41,535 |
| Jul 29, 2025 | 6.31 | 6.32 | 6.26 | 6.30 | 6.30 | -0.16% | 57,622 |
| Jul 28, 2025 | 6.29 | 6.32 | 6.28 | 6.31 | 6.31 | 0.16% | 30,840 |
| Jul 25, 2025 | 6.28 | 6.31 | 6.27 | 6.30 | 6.30 | - | 46,406 |
| Jul 24, 2025 | 6.30 | 6.31 | 6.28 | 6.30 | 6.30 | -0.16% | 29,525 |
| Jul 23, 2025 | 6.31 | 6.33 | 6.31 | 6.31 | 6.31 | - | 25,985 |
| Jul 22, 2025 | 6.32 | 6.32 | 6.30 | 6.31 | 6.31 | 0.32% | 31,736 |
| Jul 21, 2025 | 6.30 | 6.31 | 6.27 | 6.29 | 6.29 | -0.08% | 44,275 |
| Jul 18, 2025 | 6.29 | 6.31 | 6.26 | 6.30 | 6.30 | 0.24% | 22,936 |
| Jul 17, 2025 | 6.29 | 6.30 | 6.27 | 6.28 | 6.28 | -0.32% | 117,220 |
| Jul 16, 2025 | 6.34 | 6.34 | 6.29 | 6.30 | 6.30 | -0.32% | 231,817 |
| Jul 15, 2025 | 6.34 | 6.36 | 6.28 | 6.32 | 6.32 | -0.78% | 129,205 |
| Jul 14, 2025 | 6.36 | 6.40 | 6.34 | 6.37 | 6.33 | 0.38% | 70,611 |
| Jul 11, 2025 | 6.37 | 6.37 | 6.34 | 6.35 | 6.30 | -0.38% | 33,151 |
| Jul 10, 2025 | 6.37 | 6.41 | 6.36 | 6.37 | 6.33 | - | 25,686 |
| Jul 9, 2025 | 6.35 | 6.42 | 6.35 | 6.37 | 6.33 | 0.47% | 65,418 |
| Jul 8, 2025 | 6.34 | 6.38 | 6.34 | 6.34 | 6.30 | -0.31% | 40,721 |
| Jul 7, 2025 | 6.38 | 6.38 | 6.36 | 6.36 | 6.32 | -0.31% | 69,480 |
| Jul 3, 2025 | 6.38 | 6.40 | 6.37 | 6.38 | 6.34 | 0.16% | 27,879 |
| Jul 2, 2025 | 6.37 | 6.41 | 6.34 | 6.37 | 6.33 | 0.16% | 32,577 |
| Jul 1, 2025 | 6.34 | 6.40 | 6.32 | 6.36 | 6.32 | - | 215,054 |
| Jun 30, 2025 | 6.36 | 6.38 | 6.35 | 6.36 | 6.32 | 0.63% | 45,136 |
| Jun 27, 2025 | 6.29 | 6.36 | 6.29 | 6.32 | 6.28 | - | 128,095 |
| Jun 26, 2025 | 6.32 | 6.34 | 6.27 | 6.32 | 6.28 | 0.32% | 101,694 |
| Jun 25, 2025 | 6.28 | 6.31 | 6.27 | 6.30 | 6.26 | 0.13% | 32,994 |
| Jun 24, 2025 | 6.28 | 6.31 | 6.26 | 6.29 | 6.25 | 0.24% | 36,161 |
| Jun 23, 2025 | 6.25 | 6.30 | 6.22 | 6.28 | 6.23 | 0.11% | 48,395 |
| Jun 20, 2025 | 6.29 | 6.29 | 6.24 | 6.27 | 6.23 | 0.32% | 52,456 |
| Jun 18, 2025 | 6.26 | 6.28 | 6.25 | 6.25 | 6.21 | -0.16% | 68,308 |
| Jun 17, 2025 | 6.29 | 6.30 | 6.26 | 6.26 | 6.22 | -1.14% | 54,363 |
| Jun 16, 2025 | 6.34 | 6.36 | 6.33 | 6.33 | 6.24 | 0.03% | 43,914 |
| Jun 13, 2025 | 6.36 | 6.36 | 6.32 | 6.33 | 6.24 | -0.16% | 26,857 |
| Jun 12, 2025 | 6.34 | 6.35 | 6.32 | 6.34 | 6.25 | 0.32% | 27,720 |
| Jun 11, 2025 | 6.30 | 6.33 | 6.30 | 6.32 | 6.23 | 0.16% | 72,929 |
| Jun 10, 2025 | 6.33 | 6.33 | 6.27 | 6.31 | 6.22 | 0.16% | 104,626 |
| Jun 9, 2025 | 6.30 | 6.34 | 6.29 | 6.30 | 6.21 | 0.16% | 43,874 |
| Jun 6, 2025 | 6.32 | 6.35 | 6.28 | 6.29 | 6.20 | -0.47% | 19,875 |
| Jun 5, 2025 | 6.33 | 6.34 | 6.29 | 6.32 | 6.23 | -0.32% | 22,207 |