MFS Charter Income Trust (MCR)
NYSE: MCR · Real-Time Price · USD
6.22
+0.02 (0.40%)
May 2, 2025, 12:02 PM EDT - Market open

MFS Charter Income Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20256.176.216.176.206.200.41%52,805
Apr 30, 20256.166.176.146.176.170.16%51,089
Apr 29, 20256.156.186.126.166.160.16%51,137
Apr 28, 20256.156.166.116.156.15-91,640
Apr 25, 20256.106.156.096.156.150.65%33,249
Apr 24, 20256.096.136.066.116.110.83%109,231
Apr 23, 20256.026.076.026.066.061.17%31,192
Apr 22, 20255.966.035.965.995.99-0.03%78,973
Apr 21, 20256.006.025.965.995.99-0.79%42,044
Apr 17, 20256.006.076.006.046.040.83%33,557
Apr 16, 20255.966.035.965.995.99-0.50%88,692
Apr 15, 20255.956.035.906.026.020.45%92,287
Apr 14, 20255.976.035.975.995.950.39%74,196
Apr 11, 20255.915.995.915.975.930.59%60,666
Apr 10, 20255.976.005.875.945.89-2.06%67,278
Apr 9, 20255.816.085.816.066.021.68%168,745
Apr 8, 20255.906.065.895.965.921.19%178,049
Apr 7, 20255.575.925.575.895.85-1.83%171,153
Apr 4, 20256.186.216.006.005.96-4.00%115,605
Apr 3, 20256.276.316.256.256.20-1.11%65,917
Apr 2, 20256.316.326.296.326.270.32%38,084
Apr 1, 20256.266.326.266.306.250.48%69,455
Mar 31, 20256.296.296.266.276.22-152,185
Mar 28, 20256.246.286.246.276.220.16%61,024
Mar 27, 20256.286.296.256.266.21-0.32%62,310
Mar 26, 20256.276.306.276.286.23-0.16%42,437
Mar 25, 20256.296.316.286.296.24-69,914
Mar 24, 20256.266.326.266.296.240.24%89,908
Mar 21, 20256.246.306.246.286.230.08%33,955
Mar 20, 20256.266.286.246.276.220.32%22,447
Mar 19, 20256.246.276.216.256.200.24%60,427
Mar 18, 20256.236.246.226.246.19-0.72%34,566
Mar 17, 20256.246.296.246.286.190.32%111,849
Mar 14, 20256.236.296.236.266.170.16%60,384
Mar 13, 20256.256.266.206.256.16-0.22%89,547
Mar 12, 20256.296.326.266.266.170.06%72,805
Mar 11, 20256.266.316.256.266.17-0.16%83,052
Mar 10, 20256.276.316.266.276.18-0.16%52,238
Mar 7, 20256.286.306.286.286.19-61,977
Mar 6, 20256.306.326.286.286.19-0.79%51,508
Mar 5, 20256.376.396.326.336.24-0.94%113,475
Mar 4, 20256.436.436.386.396.30-0.78%79,820
Mar 3, 20256.396.446.396.446.350.47%92,069
Feb 28, 20256.406.426.386.416.320.63%109,952
Feb 27, 20256.416.436.366.376.28-0.31%82,926
Feb 26, 20256.426.446.396.396.30-0.16%92,884
Feb 25, 20256.396.436.386.406.31-48,420
Feb 24, 20256.406.426.376.406.31-96,527
Feb 21, 20256.396.416.386.406.310.55%94,906
Feb 20, 20256.386.396.346.376.27-0.24%67,483