MFS Charter Income Trust (MCR)
NYSE: MCR · Real-Time Price · USD
6.40
+0.04 (0.55%)
Feb 21, 2025, 4:00 PM EST - Market closed
MFS Charter Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.39 | 6.41 | 6.38 | 6.40 | 6.40 | 0.55% | 94,906 |
| Feb 20, 2025 | 6.38 | 6.39 | 6.34 | 6.37 | 6.37 | -0.24% | 67,483 |
| Feb 19, 2025 | 6.39 | 6.39 | 6.36 | 6.38 | 6.38 | - | 76,969 |
| Feb 18, 2025 | 6.37 | 6.41 | 6.37 | 6.38 | 6.38 | -1.09% | 110,273 |
| Feb 14, 2025 | 6.44 | 6.46 | 6.43 | 6.45 | 6.41 | 0.47% | 120,438 |
| Feb 13, 2025 | 6.45 | 6.45 | 6.41 | 6.42 | 6.38 | -0.16% | 64,743 |
| Feb 12, 2025 | 6.44 | 6.46 | 6.40 | 6.43 | 6.39 | -0.46% | 78,502 |
| Feb 11, 2025 | 6.44 | 6.47 | 6.41 | 6.46 | 6.42 | 0.31% | 130,996 |
| Feb 10, 2025 | 6.48 | 6.49 | 6.43 | 6.44 | 6.40 | - | 39,309 |
| Feb 7, 2025 | 6.44 | 6.44 | 6.43 | 6.44 | 6.40 | - | 27,120 |
| Feb 6, 2025 | 6.47 | 6.52 | 6.43 | 6.44 | 6.40 | -0.16% | 36,116 |
| Feb 5, 2025 | 6.42 | 6.47 | 6.42 | 6.45 | 6.41 | 0.47% | 40,583 |
| Feb 4, 2025 | 6.42 | 6.43 | 6.41 | 6.42 | 6.38 | 0.31% | 31,424 |
| Feb 3, 2025 | 6.39 | 6.42 | 6.36 | 6.40 | 6.36 | - | 92,506 |
| Jan 31, 2025 | 6.38 | 6.40 | 6.37 | 6.40 | 6.36 | 0.63% | 58,680 |
| Jan 30, 2025 | 6.35 | 6.37 | 6.32 | 6.36 | 6.32 | 0.47% | 49,681 |
| Jan 29, 2025 | 6.36 | 6.36 | 6.30 | 6.33 | 6.29 | 0.16% | 44,398 |
| Jan 28, 2025 | 6.33 | 6.36 | 6.32 | 6.32 | 6.28 | -0.47% | 65,224 |
| Jan 27, 2025 | 6.30 | 6.37 | 6.30 | 6.35 | 6.31 | 0.16% | 35,944 |
| Jan 24, 2025 | 6.32 | 6.38 | 6.32 | 6.34 | 6.30 | - | 29,861 |
| Jan 23, 2025 | 6.32 | 6.35 | 6.29 | 6.34 | 6.30 | 0.79% | 56,331 |
| Jan 22, 2025 | 6.29 | 6.30 | 6.26 | 6.29 | 6.25 | - | 110,024 |
| Jan 21, 2025 | 6.36 | 6.36 | 6.27 | 6.29 | 6.25 | -0.16% | 103,985 |
| Jan 17, 2025 | 6.31 | 6.35 | 6.28 | 6.30 | 6.26 | - | 62,258 |
| Jan 16, 2025 | 6.29 | 6.34 | 6.28 | 6.30 | 6.26 | 0.16% | 59,252 |
| Jan 15, 2025 | 6.30 | 6.34 | 6.27 | 6.29 | 6.25 | 0.48% | 66,243 |
| Jan 14, 2025 | 6.27 | 6.30 | 6.24 | 6.26 | 6.22 | - | 100,812 |
| Jan 13, 2025 | 6.25 | 6.31 | 6.24 | 6.26 | 6.17 | - | 105,204 |
| Jan 10, 2025 | 6.23 | 6.29 | 6.21 | 6.26 | 6.17 | -0.32% | 120,618 |
| Jan 8, 2025 | 6.27 | 6.32 | 6.27 | 6.28 | 6.19 | - | 82,359 |
| Jan 7, 2025 | 6.36 | 6.36 | 6.28 | 6.28 | 6.19 | -0.79% | 54,429 |
| Jan 6, 2025 | 6.35 | 6.35 | 6.30 | 6.33 | 6.24 | -0.47% | 68,195 |
| Jan 3, 2025 | 6.32 | 6.37 | 6.31 | 6.36 | 6.27 | 0.39% | 39,132 |
| Jan 2, 2025 | 6.36 | 6.37 | 6.33 | 6.34 | 6.25 | -0.71% | 64,000 |
| Dec 31, 2024 | 6.23 | 6.40 | 6.23 | 6.38 | 6.29 | 2.90% | 565,296 |
| Dec 30, 2024 | 6.16 | 6.22 | 6.02 | 6.20 | 6.11 | 0.49% | 191,489 |
| Dec 27, 2024 | 6.24 | 6.26 | 6.14 | 6.17 | 6.08 | -1.59% | 122,349 |
| Dec 26, 2024 | 6.24 | 6.29 | 6.24 | 6.27 | 6.18 | 0.16% | 153,387 |
| Dec 24, 2024 | 6.23 | 6.27 | 6.23 | 6.26 | 6.17 | 0.48% | 30,988 |
| Dec 23, 2024 | 6.19 | 6.27 | 6.18 | 6.23 | 6.14 | 0.65% | 85,056 |
| Dec 20, 2024 | 6.19 | 6.21 | 6.18 | 6.19 | 6.10 | 0.32% | 42,218 |
| Dec 19, 2024 | 6.24 | 6.24 | 6.17 | 6.17 | 6.08 | -0.96% | 76,387 |
| Dec 18, 2024 | 6.25 | 6.27 | 6.22 | 6.23 | 6.14 | -0.48% | 180,979 |
| Dec 17, 2024 | 6.30 | 6.31 | 6.25 | 6.26 | 6.17 | -1.73% | 133,546 |
| Dec 16, 2024 | 6.38 | 6.38 | 6.34 | 6.37 | 6.24 | 0.31% | 123,315 |
| Dec 13, 2024 | 6.37 | 6.39 | 6.35 | 6.35 | 6.22 | -0.47% | 239,648 |
| Dec 12, 2024 | 6.37 | 6.39 | 6.36 | 6.38 | 6.24 | -0.16% | 88,524 |
| Dec 11, 2024 | 6.38 | 6.40 | 6.37 | 6.39 | 6.25 | 0.16% | 46,791 |
| Dec 10, 2024 | 6.36 | 6.39 | 6.36 | 6.38 | 6.24 | - | 60,181 |
| Dec 9, 2024 | 6.39 | 6.39 | 6.37 | 6.38 | 6.24 | 0.16% | 41,747 |
| Dec 6, 2024 | 6.37 | 6.40 | 6.36 | 6.37 | 6.24 | - | 81,386 |
| Dec 5, 2024 | 6.37 | 6.38 | 6.35 | 6.37 | 6.24 | 0.16% | 30,811 |
| Dec 4, 2024 | 6.34 | 6.37 | 6.34 | 6.36 | 6.23 | -0.16% | 81,822 |
| Dec 3, 2024 | 6.33 | 6.42 | 6.33 | 6.37 | 6.24 | 0.31% | 69,697 |
| Dec 2, 2024 | 6.36 | 6.36 | 6.32 | 6.35 | 6.22 | 0.47% | 69,739 |
| Nov 29, 2024 | 6.29 | 6.34 | 6.29 | 6.32 | 6.19 | 1.12% | 44,197 |
| Nov 27, 2024 | 6.26 | 6.29 | 6.25 | 6.25 | 6.12 | - | 67,579 |
| Nov 26, 2024 | 6.28 | 6.30 | 6.23 | 6.25 | 6.12 | -0.64% | 98,135 |
| Nov 25, 2024 | 6.28 | 6.30 | 6.25 | 6.29 | 6.16 | 0.48% | 102,265 |
| Nov 22, 2024 | 6.24 | 6.27 | 6.24 | 6.26 | 6.13 | 0.32% | 58,028 |
| Nov 21, 2024 | 6.20 | 6.26 | 6.20 | 6.24 | 6.11 | 0.65% | 82,767 |
| Nov 20, 2024 | 6.16 | 6.26 | 6.16 | 6.20 | 6.07 | - | 131,777 |
| Nov 19, 2024 | 6.21 | 6.23 | 6.18 | 6.20 | 6.07 | 0.16% | 82,783 |
| Nov 18, 2024 | 6.15 | 6.20 | 6.15 | 6.19 | 6.06 | 0.49% | 110,383 |
| Nov 15, 2024 | 6.22 | 6.23 | 6.16 | 6.16 | 6.03 | -0.65% | 105,427 |
| Nov 14, 2024 | 6.23 | 6.26 | 6.20 | 6.20 | 6.07 | -0.64% | 240,578 |
| Nov 13, 2024 | 6.28 | 6.30 | 6.24 | 6.24 | 6.11 | -0.32% | 85,086 |
| Nov 12, 2024 | 6.31 | 6.33 | 6.26 | 6.26 | 6.13 | -1.73% | 133,352 |
| Nov 11, 2024 | 6.37 | 6.43 | 6.36 | 6.37 | 6.19 | -0.31% | 59,837 |
| Nov 8, 2024 | 6.36 | 6.40 | 6.35 | 6.39 | 6.21 | 0.31% | 52,841 |
| Nov 7, 2024 | 6.32 | 6.38 | 6.32 | 6.37 | 6.19 | 0.63% | 75,002 |
| Nov 6, 2024 | 6.32 | 6.34 | 6.30 | 6.33 | 6.15 | 0.16% | 38,524 |
| Nov 5, 2024 | 6.33 | 6.36 | 6.31 | 6.32 | 6.14 | -0.47% | 105,293 |
| Nov 4, 2024 | 6.39 | 6.39 | 6.33 | 6.35 | 6.17 | - | 65,722 |
| Nov 1, 2024 | 6.38 | 6.39 | 6.35 | 6.35 | 6.17 | 0.16% | 128,407 |
| Oct 31, 2024 | 6.34 | 6.35 | 6.31 | 6.34 | 6.16 | 0.16% | 69,907 |
| Oct 30, 2024 | 6.33 | 6.35 | 6.31 | 6.33 | 6.15 | 0.48% | 63,305 |
| Oct 29, 2024 | 6.33 | 6.33 | 6.30 | 6.30 | 6.12 | -0.79% | 29,857 |
| Oct 28, 2024 | 6.33 | 6.36 | 6.26 | 6.35 | 6.17 | 0.63% | 138,856 |
| Oct 25, 2024 | 6.34 | 6.38 | 6.31 | 6.31 | 6.13 | -0.32% | 171,459 |
| Oct 24, 2024 | 6.34 | 6.37 | 6.31 | 6.33 | 6.15 | -0.08% | 87,718 |
| Oct 23, 2024 | 6.39 | 6.39 | 6.33 | 6.34 | 6.16 | -1.02% | 49,491 |
| Oct 22, 2024 | 6.41 | 6.41 | 6.38 | 6.40 | 6.22 | 0.31% | 65,437 |
| Oct 21, 2024 | 6.42 | 6.42 | 6.36 | 6.38 | 6.20 | -0.31% | 106,950 |
| Oct 18, 2024 | 6.41 | 6.43 | 6.40 | 6.40 | 6.22 | -0.16% | 51,309 |
| Oct 17, 2024 | 6.43 | 6.44 | 6.40 | 6.41 | 6.23 | -0.47% | 45,725 |
| Oct 16, 2024 | 6.43 | 6.46 | 6.43 | 6.44 | 6.26 | 0.47% | 42,251 |
| Oct 15, 2024 | 6.45 | 6.45 | 6.40 | 6.41 | 6.23 | -1.23% | 62,239 |
| Oct 14, 2024 | 6.53 | 6.53 | 6.48 | 6.49 | 6.26 | -0.31% | 48,918 |
| Oct 11, 2024 | 6.52 | 6.52 | 6.50 | 6.51 | 6.28 | 0.14% | 37,860 |
| Oct 10, 2024 | 6.51 | 6.54 | 6.50 | 6.50 | 6.27 | -0.29% | 52,027 |
| Oct 9, 2024 | 6.50 | 6.53 | 6.50 | 6.52 | 6.29 | 0.15% | 45,603 |
| Oct 8, 2024 | 6.50 | 6.51 | 6.49 | 6.51 | 6.28 | 0.62% | 25,239 |
| Oct 7, 2024 | 6.50 | 6.52 | 6.47 | 6.47 | 6.24 | -0.46% | 53,317 |
| Oct 4, 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.27 | -0.61% | 54,666 |
| Oct 3, 2024 | 6.54 | 6.56 | 6.54 | 6.54 | 6.31 | -0.46% | 55,269 |
| Oct 2, 2024 | 6.57 | 6.57 | 6.55 | 6.57 | 6.34 | 0.08% | 69,523 |
| Oct 1, 2024 | 6.58 | 6.58 | 6.53 | 6.57 | 6.33 | -0.08% | 114,420 |
| Sep 30, 2024 | 6.53 | 6.57 | 6.51 | 6.57 | 6.34 | 0.92% | 101,752 |
| Sep 27, 2024 | 6.48 | 6.52 | 6.48 | 6.51 | 6.28 | 0.77% | 97,429 |