MFS Charter Income Trust (MCR)
NYSE: MCR · Real-Time Price · USD
6.04
+0.01 (0.17%)
May 7, 2026, 4:00 PM EDT - Market closed
MFS Charter Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 6.02 | 6.08 | 6.02 | 6.04 | 6.04 | 0.17% | 60,804 |
| May 6, 2026 | 6.03 | 6.06 | 6.02 | 6.03 | 6.03 | - | 54,750 |
| May 5, 2026 | 6.01 | 6.07 | 6.00 | 6.03 | 6.03 | 0.17% | 35,561 |
| May 4, 2026 | 6.02 | 6.08 | 6.01 | 6.02 | 6.02 | -0.33% | 68,720 |
| May 1, 2026 | 6.02 | 6.05 | 6.01 | 6.04 | 6.04 | - | 77,727 |
| Apr 30, 2026 | 6.02 | 6.07 | 5.99 | 6.04 | 6.04 | 0.83% | 106,594 |
| Apr 29, 2026 | 6.00 | 6.01 | 5.98 | 5.99 | 5.99 | - | 83,993 |
| Apr 28, 2026 | 6.00 | 6.01 | 5.97 | 5.99 | 5.99 | - | 96,821 |
| Apr 27, 2026 | 5.98 | 6.02 | 5.96 | 5.99 | 5.99 | -0.50% | 127,801 |
| Apr 24, 2026 | 5.98 | 6.03 | 5.97 | 6.02 | 6.02 | 0.08% | 106,294 |
| Apr 23, 2026 | 6.06 | 6.06 | 6.01 | 6.02 | 6.02 | -0.74% | 43,447 |
| Apr 22, 2026 | 6.07 | 6.07 | 6.03 | 6.06 | 6.06 | 0.17% | 30,280 |
| Apr 21, 2026 | 6.09 | 6.09 | 6.04 | 6.05 | 6.05 | -0.17% | 108,386 |
| Apr 20, 2026 | 6.04 | 6.11 | 6.04 | 6.06 | 6.06 | -0.33% | 97,473 |
| Apr 17, 2026 | 6.06 | 6.12 | 6.06 | 6.08 | 6.08 | 0.16% | 69,715 |
| Apr 16, 2026 | 6.09 | 6.09 | 6.05 | 6.07 | 6.07 | -0.16% | 30,276 |
| Apr 15, 2026 | 6.07 | 6.09 | 6.03 | 6.08 | 6.08 | - | 59,145 |
| Apr 14, 2026 | 6.08 | 6.09 | 6.06 | 6.08 | 6.08 | -0.16% | 47,477 |
| Apr 13, 2026 | 6.05 | 6.10 | 6.04 | 6.09 | 6.05 | - | 123,481 |
| Apr 10, 2026 | 6.11 | 6.12 | 6.07 | 6.09 | 6.05 | - | 52,539 |
| Apr 9, 2026 | 6.03 | 6.10 | 6.03 | 6.09 | 6.05 | 0.50% | 79,928 |
| Apr 8, 2026 | 6.02 | 6.09 | 6.02 | 6.06 | 6.02 | 1.00% | 100,311 |
| Apr 7, 2026 | 5.93 | 6.06 | 5.93 | 6.00 | 5.96 | 0.67% | 177,886 |
| Apr 6, 2026 | 5.94 | 6.05 | 5.94 | 5.96 | 5.92 | -0.17% | 170,729 |
| Apr 2, 2026 | 5.99 | 6.03 | 5.92 | 5.97 | 5.93 | -0.83% | 192,767 |
| Apr 1, 2026 | 6.04 | 6.09 | 6.01 | 6.02 | 5.98 | -0.66% | 147,345 |
| Mar 31, 2026 | 5.89 | 6.06 | 5.86 | 6.06 | 6.02 | 2.89% | 103,193 |
| Mar 30, 2026 | 5.90 | 5.98 | 5.87 | 5.89 | 5.85 | 0.37% | 115,387 |
| Mar 27, 2026 | 5.87 | 5.92 | 5.84 | 5.87 | 5.83 | -0.63% | 54,002 |
| Mar 26, 2026 | 5.98 | 6.03 | 5.91 | 5.91 | 5.86 | -1.91% | 112,327 |
| Mar 25, 2026 | 6.03 | 6.10 | 6.00 | 6.02 | 5.98 | 0.50% | 117,563 |
| Mar 24, 2026 | 6.03 | 6.03 | 5.96 | 5.99 | 5.95 | -0.50% | 54,691 |
| Mar 23, 2026 | 5.95 | 6.03 | 5.95 | 6.02 | 5.98 | 1.35% | 58,614 |
| Mar 20, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | 5.90 | -1.49% | 25,978 |
| Mar 19, 2026 | 6.00 | 6.05 | 5.95 | 6.03 | 5.99 | - | 129,121 |
| Mar 18, 2026 | 6.02 | 6.07 | 6.01 | 6.03 | 5.99 | -0.17% | 102,899 |
| Mar 17, 2026 | 6.04 | 6.08 | 6.03 | 6.04 | 6.00 | -0.49% | 78,041 |
| Mar 16, 2026 | 6.07 | 6.09 | 6.06 | 6.07 | 5.98 | 0.08% | 96,305 |
| Mar 13, 2026 | 6.12 | 6.12 | 6.05 | 6.07 | 5.98 | -0.57% | 45,131 |
| Mar 12, 2026 | 6.15 | 6.15 | 6.08 | 6.10 | 6.01 | -0.89% | 66,538 |
| Mar 11, 2026 | 6.12 | 6.17 | 6.12 | 6.16 | 6.07 | 0.90% | 134,344 |
| Mar 10, 2026 | 6.07 | 6.14 | 6.07 | 6.10 | 6.01 | - | 132,282 |
| Mar 9, 2026 | 6.11 | 6.13 | 6.00 | 6.10 | 6.01 | -0.49% | 100,629 |
| Mar 6, 2026 | 6.13 | 6.15 | 6.11 | 6.13 | 6.04 | -0.49% | 43,313 |
| Mar 5, 2026 | 6.18 | 6.19 | 6.14 | 6.16 | 6.07 | -0.32% | 108,864 |
| Mar 4, 2026 | 6.20 | 6.22 | 6.16 | 6.18 | 6.09 | - | 139,398 |
| Mar 3, 2026 | 6.19 | 6.22 | 6.17 | 6.18 | 6.09 | -0.32% | 103,988 |
| Mar 2, 2026 | 6.18 | 6.21 | 6.18 | 6.20 | 6.11 | -0.48% | 73,168 |
| Feb 27, 2026 | 6.23 | 6.24 | 6.21 | 6.23 | 6.14 | 0.32% | 42,386 |
| Feb 26, 2026 | 6.23 | 6.25 | 6.20 | 6.21 | 6.12 | - | 103,853 |