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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | -0.79% | 29,857 |
| Oct 28, 2024 | 6.33 | 6.36 | 6.26 | 6.35 | 6.35 | 0.63% | 138,856 |
| Oct 25, 2024 | 6.34 | 6.38 | 6.31 | 6.31 | 6.31 | -0.32% | 171,459 |
| Oct 24, 2024 | 6.34 | 6.37 | 6.31 | 6.33 | 6.33 | -0.08% | 87,718 |
| Oct 23, 2024 | 6.39 | 6.39 | 6.33 | 6.34 | 6.34 | -1.02% | 49,491 |
| Oct 22, 2024 | 6.41 | 6.41 | 6.38 | 6.40 | 6.40 | 0.31% | 65,437 |
| Oct 21, 2024 | 6.42 | 6.42 | 6.36 | 6.38 | 6.38 | -0.31% | 106,950 |
| Oct 18, 2024 | 6.41 | 6.43 | 6.40 | 6.40 | 6.40 | -0.16% | 51,309 |
| Oct 17, 2024 | 6.43 | 6.44 | 6.40 | 6.41 | 6.41 | -0.47% | 45,725 |
| Oct 16, 2024 | 6.43 | 6.46 | 6.43 | 6.44 | 6.44 | 0.47% | 42,251 |
| Oct 15, 2024 | 6.45 | 6.45 | 6.40 | 6.41 | 6.41 | -1.23% | 62,239 |
| Oct 14, 2024 | 6.53 | 6.53 | 6.48 | 6.49 | 6.44 | -0.31% | 48,918 |
| Oct 11, 2024 | 6.52 | 6.52 | 6.50 | 6.51 | 6.46 | 0.14% | 37,860 |
| Oct 10, 2024 | 6.51 | 6.54 | 6.50 | 6.50 | 6.45 | -0.29% | 52,027 |
| Oct 9, 2024 | 6.50 | 6.53 | 6.50 | 6.52 | 6.47 | 0.15% | 45,603 |
| Oct 8, 2024 | 6.50 | 6.51 | 6.49 | 6.51 | 6.46 | 0.62% | 25,239 |
| Oct 7, 2024 | 6.50 | 6.52 | 6.47 | 6.47 | 6.42 | -0.46% | 53,317 |
| Oct 4, 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 6.45 | -0.61% | 54,666 |
| Oct 3, 2024 | 6.54 | 6.56 | 6.54 | 6.54 | 6.49 | -0.46% | 55,269 |
| Oct 2, 2024 | 6.57 | 6.57 | 6.55 | 6.57 | 6.52 | 0.08% | 69,523 |
| Oct 1, 2024 | 6.58 | 6.58 | 6.53 | 6.57 | 6.52 | -0.08% | 114,420 |
| Sep 30, 2024 | 6.53 | 6.57 | 6.51 | 6.57 | 6.52 | 0.92% | 101,752 |
| Sep 27, 2024 | 6.48 | 6.52 | 6.48 | 6.51 | 6.46 | 0.77% | 97,429 |
| Sep 26, 2024 | 6.49 | 6.49 | 6.45 | 6.46 | 6.41 | 0.08% | 57,997 |
| Sep 25, 2024 | 6.47 | 6.49 | 6.45 | 6.46 | 6.41 | -0.15% | 82,382 |
| Sep 24, 2024 | 6.44 | 6.47 | 6.43 | 6.47 | 6.42 | 0.54% | 63,287 |
| Sep 23, 2024 | 6.44 | 6.45 | 6.42 | 6.43 | 6.38 | -0.16% | 38,075 |
| Sep 20, 2024 | 6.46 | 6.47 | 6.44 | 6.44 | 6.39 | -0.08% | 33,369 |
| Sep 19, 2024 | 6.47 | 6.47 | 6.42 | 6.45 | 6.40 | -0.08% | 111,117 |
| Sep 18, 2024 | 6.42 | 6.46 | 6.40 | 6.45 | 6.40 | 0.16% | 87,114 |
| Sep 17, 2024 | 6.42 | 6.45 | 6.40 | 6.44 | 6.39 | -0.31% | 80,138 |
| Sep 16, 2024 | 6.45 | 6.47 | 6.44 | 6.46 | 6.37 | 0.78% | 98,744 |
| Sep 13, 2024 | 6.40 | 6.45 | 6.40 | 6.41 | 6.32 | 0.16% | 94,737 |
| Sep 12, 2024 | 6.41 | 6.43 | 6.40 | 6.40 | 6.31 | -0.16% | 68,988 |
| Sep 11, 2024 | 6.44 | 6.44 | 6.39 | 6.41 | 6.32 | 0.16% | 129,835 |
| Sep 10, 2024 | 6.40 | 6.43 | 6.40 | 6.40 | 6.31 | -0.16% | 121,978 |
| Sep 9, 2024 | 6.41 | 6.45 | 6.41 | 6.41 | 6.32 | - | 75,581 |
| Sep 6, 2024 | 6.42 | 6.43 | 6.39 | 6.41 | 6.32 | -0.08% | 83,245 |
| Sep 5, 2024 | 6.40 | 6.44 | 6.40 | 6.42 | 6.32 | 0.08% | 105,272 |
| Sep 4, 2024 | 6.39 | 6.43 | 6.39 | 6.41 | 6.32 | 0.16% | 78,542 |
| Sep 3, 2024 | 6.39 | 6.42 | 6.38 | 6.40 | 6.31 | - | 115,850 |
| Aug 30, 2024 | 6.45 | 6.45 | 6.39 | 6.40 | 6.31 | 0.16% | 185,190 |
| Aug 29, 2024 | 6.40 | 6.42 | 6.38 | 6.39 | 6.30 | 0.31% | 161,978 |
| Aug 28, 2024 | 6.37 | 6.39 | 6.37 | 6.37 | 6.28 | -0.16% | 126,460 |
| Aug 27, 2024 | 6.41 | 6.41 | 6.37 | 6.38 | 6.29 | -0.31% | 125,914 |
| Aug 26, 2024 | 6.42 | 6.45 | 6.40 | 6.40 | 6.31 | -0.16% | 80,604 |
| Aug 23, 2024 | 6.38 | 6.42 | 6.38 | 6.41 | 6.32 | 0.47% | 69,019 |
| Aug 22, 2024 | 6.39 | 6.41 | 6.38 | 6.38 | 6.29 | -0.39% | 45,396 |
| Aug 21, 2024 | 6.39 | 6.42 | 6.38 | 6.41 | 6.31 | 0.39% | 58,564 |
| Aug 20, 2024 | 6.37 | 6.40 | 6.36 | 6.38 | 6.29 | - | 45,919 |
| Aug 19, 2024 | 6.35 | 6.39 | 6.34 | 6.38 | 6.29 | 0.08% | 77,188 |
| Aug 16, 2024 | 6.34 | 6.38 | 6.34 | 6.38 | 6.28 | 0.55% | 52,287 |
| Aug 15, 2024 | 6.33 | 6.36 | 6.32 | 6.34 | 6.25 | 0.16% | 89,832 |
| Aug 14, 2024 | 6.35 | 6.35 | 6.32 | 6.33 | 6.24 | - | 66,478 |
| Aug 13, 2024 | 6.36 | 6.40 | 6.33 | 6.33 | 6.24 | -0.92% | 93,467 |
| Aug 12, 2024 | 6.37 | 6.40 | 6.35 | 6.39 | 6.25 | 0.14% | 69,749 |
| Aug 9, 2024 | 6.35 | 6.38 | 6.35 | 6.38 | 6.24 | 0.31% | 57,102 |
| Aug 8, 2024 | 6.35 | 6.37 | 6.33 | 6.36 | 6.23 | 0.32% | 110,126 |
| Aug 7, 2024 | 6.35 | 6.38 | 6.34 | 6.34 | 6.21 | - | 100,523 |
| Aug 6, 2024 | 6.34 | 6.36 | 6.30 | 6.34 | 6.21 | - | 148,297 |
| Aug 5, 2024 | 6.35 | 6.40 | 6.32 | 6.34 | 6.21 | -1.40% | 76,801 |
| Aug 2, 2024 | 6.41 | 6.45 | 6.40 | 6.43 | 6.29 | 0.31% | 68,225 |
| Aug 1, 2024 | 6.40 | 6.43 | 6.39 | 6.41 | 6.27 | 0.31% | 80,939 |
| Jul 31, 2024 | 6.40 | 6.41 | 6.37 | 6.39 | 6.25 | 0.47% | 53,000 |
| Jul 30, 2024 | 6.36 | 6.36 | 6.34 | 6.36 | 6.23 | 0.16% | 52,603 |
| Jul 29, 2024 | 6.33 | 6.36 | 6.32 | 6.35 | 6.22 | 0.02% | 68,810 |
| Jul 26, 2024 | 6.32 | 6.35 | 6.32 | 6.35 | 6.21 | 0.46% | 32,071 |
| Jul 25, 2024 | 6.30 | 6.34 | 6.29 | 6.32 | 6.19 | 0.56% | 41,439 |
| Jul 24, 2024 | 6.31 | 6.31 | 6.28 | 6.29 | 6.15 | -0.08% | 68,083 |
| Jul 23, 2024 | 6.33 | 6.33 | 6.28 | 6.29 | 6.16 | -0.14% | 66,020 |
| Jul 22, 2024 | 6.28 | 6.30 | 6.27 | 6.30 | 6.17 | 0.30% | 48,299 |
| Jul 19, 2024 | 6.27 | 6.29 | 6.25 | 6.28 | 6.15 | -0.16% | 53,834 |
| Jul 18, 2024 | 6.32 | 6.33 | 6.25 | 6.29 | 6.16 | -0.40% | 90,335 |
| Jul 17, 2024 | 6.37 | 6.37 | 6.31 | 6.32 | 6.18 | -0.86% | 113,935 |
| Jul 16, 2024 | 6.34 | 6.38 | 6.33 | 6.37 | 6.23 | -0.16% | 34,053 |
| Jul 15, 2024 | 6.38 | 6.39 | 6.37 | 6.38 | 6.20 | -0.23% | 50,357 |
| Jul 12, 2024 | 6.41 | 6.41 | 6.35 | 6.40 | 6.22 | 0.08% | 29,508 |
| Jul 11, 2024 | 6.35 | 6.40 | 6.34 | 6.39 | 6.21 | 0.63% | 68,366 |
| Jul 10, 2024 | 6.34 | 6.36 | 6.33 | 6.35 | 6.17 | - | 54,667 |
| Jul 9, 2024 | 6.33 | 6.35 | 6.32 | 6.35 | 6.17 | 0.24% | 39,196 |
| Jul 8, 2024 | 6.32 | 6.34 | 6.31 | 6.34 | 6.16 | 0.08% | 58,270 |
| Jul 5, 2024 | 6.30 | 6.34 | 6.30 | 6.33 | 6.15 | 0.32% | 31,522 |
| Jul 3, 2024 | 6.28 | 6.32 | 6.28 | 6.31 | 6.13 | 0.32% | 32,811 |
| Jul 2, 2024 | 6.26 | 6.30 | 6.25 | 6.29 | 6.11 | 0.16% | 89,264 |
| Jul 1, 2024 | 6.30 | 6.30 | 6.26 | 6.28 | 6.10 | 0.16% | 47,777 |
| Jun 28, 2024 | 6.27 | 6.28 | 6.25 | 6.27 | 6.09 | 0.24% | 63,030 |
| Jun 27, 2024 | 6.28 | 6.28 | 6.25 | 6.26 | 6.08 | -0.22% | 84,474 |
| Jun 26, 2024 | 6.23 | 6.27 | 6.23 | 6.27 | 6.09 | 0.22% | 62,680 |
| Jun 25, 2024 | 6.24 | 6.26 | 6.22 | 6.26 | 6.08 | -0.06% | 65,740 |
| Jun 24, 2024 | 6.22 | 6.26 | 6.22 | 6.26 | 6.08 | 0.30% | 87,297 |
| Jun 21, 2024 | 6.21 | 6.25 | 6.20 | 6.24 | 6.06 | 0.50% | 69,806 |
| Jun 20, 2024 | 6.22 | 6.26 | 6.18 | 6.21 | 6.03 | -0.50% | 144,940 |
| Jun 18, 2024 | 6.24 | 6.25 | 6.23 | 6.24 | 6.06 | -0.79% | 39,367 |
| Jun 17, 2024 | 6.30 | 6.30 | 6.25 | 6.29 | 6.07 | - | 72,568 |
| Jun 14, 2024 | 6.29 | 6.30 | 6.27 | 6.29 | 6.07 | 0.16% | 45,538 |
| Jun 13, 2024 | 6.31 | 6.32 | 6.27 | 6.28 | 6.06 | -0.30% | 72,415 |
| Jun 12, 2024 | 6.29 | 6.32 | 6.28 | 6.30 | 6.08 | 0.14% | 92,481 |
| Jun 11, 2024 | 6.30 | 6.30 | 6.26 | 6.29 | 6.07 | 0.02% | 46,630 |
| Jun 10, 2024 | 6.31 | 6.31 | 6.28 | 6.29 | 6.07 | -0.16% | 31,278 |
| Jun 7, 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.08 | -0.02% | 61,025 |