MFS Charter Income Trust (MCR)
6.2900
-0.0100 (-0.16%)
NYSE · Last Trade: Jun 1st, 11:59 AM EDT
Historical Prices For MFS Charter Income Trust (MCR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 6.30 | 6.32 | 6.21 | 6.29 | 101,605 | 6.29 |
| 5/29/2025 | 6.30 | 6.31 | 6.27 | 6.30 | 42,005 | 6.30 |
| 5/28/2025 | 6.29 | 6.30 | 6.28 | 6.29 | 54,894 | 6.29 |
| 5/27/2025 | 6.27 | 6.30 | 6.25 | 6.29 | 29,504 | 6.29 |
| 5/23/2025 | 6.20 | 6.27 | 6.20 | 6.25 | 33,547 | 6.25 |
| 5/22/2025 | 6.23 | 6.25 | 6.19 | 6.24 | 41,421 | 6.24 |
| 5/21/2025 | 6.25 | 6.31 | 6.23 | 6.23 | 54,759 | 6.23 |
| 5/20/2025 | 6.28 | 6.29 | 6.22 | 6.28 | 64,857 | 6.28 |
| 5/19/2025 | 6.22 | 6.32 | 6.22 | 6.25 | 104,380 | 6.25 |
| 5/16/2025 | 6.26 | 6.29 | 6.25 | 6.25 | 70,647 | 6.25 |
| 5/15/2025 | 6.32 | 6.33 | 6.27 | 6.27 | 75,801 | 6.27 |
| 5/14/2025 | 6.27 | 6.38 | 6.24 | 6.31 | 150,475 | 6.31 |
| 5/13/2025 | 6.28 | 6.28 | 6.25 | 6.28 | 57,093 | 6.28 |
| 5/12/2025 | 6.28 | 6.36 | 6.27 | 6.30 | 53,970 | 6.26 |
| 5/09/2025 | 6.27 | 6.28 | 6.23 | 6.26 | 70,575 | 6.22 |
| 5/08/2025 | 6.24 | 6.24 | 6.21 | 6.23 | 70,093 | 6.19 |
| 5/07/2025 | 6.20 | 6.31 | 6.20 | 6.26 | 50,136 | 6.22 |
| 5/06/2025 | 6.23 | 6.23 | 6.17 | 6.21 | 39,874 | 6.17 |
| 5/05/2025 | 6.23 | 6.28 | 6.21 | 6.24 | 71,611 | 6.20 |
| 5/02/2025 | 6.21 | 6.26 | 6.20 | 6.23 | 47,123 | 6.19 |
| 5/01/2025 | 6.17 | 6.21 | 6.17 | 6.20 | 52,805 | 6.15 |
| 4/30/2025 | 6.16 | 6.17 | 6.14 | 6.17 | 51,089 | 6.13 |
| 4/29/2025 | 6.15 | 6.18 | 6.12 | 6.16 | 51,137 | 6.12 |
| 4/28/2025 | 6.15 | 6.16 | 6.11 | 6.15 | 91,640 | 6.11 |
| 4/25/2025 | 6.10 | 6.15 | 6.09 | 6.15 | 33,249 | 6.11 |
| 4/24/2025 | 6.09 | 6.13 | 6.06 | 6.11 | 109,231 | 6.07 |
| 4/23/2025 | 6.02 | 6.07 | 6.02 | 6.06 | 31,192 | 6.02 |
| 4/22/2025 | 5.96 | 6.03 | 5.96 | 5.99 | 78,973 | 5.95 |
| 4/21/2025 | 6.00 | 6.02 | 5.96 | 5.99 | 42,044 | 5.95 |
| 4/17/2025 | 6.00 | 6.07 | 6.00 | 6.04 | 33,557 | 6.00 |
| 4/16/2025 | 5.96 | 6.03 | 5.96 | 5.99 | 88,692 | 5.95 |
| 4/15/2025 | 5.95 | 6.03 | 5.90 | 6.02 | 92,287 | 5.98 |
| 4/14/2025 | 5.97 | 6.03 | 5.97 | 5.99 | 74,196 | 5.91 |
| 4/11/2025 | 5.91 | 5.99 | 5.91 | 5.97 | 60,666 | 5.88 |
| 4/10/2025 | 5.97 | 6.00 | 5.87 | 5.93 | 67,278 | 5.85 |
| 4/09/2025 | 5.81 | 6.08 | 5.81 | 6.06 | 168,745 | 5.97 |
| 4/08/2025 | 5.90 | 6.06 | 5.89 | 5.96 | 178,049 | 5.87 |
| 4/07/2025 | 5.57 | 5.92 | 5.57 | 5.89 | 171,153 | 5.80 |
| 4/04/2025 | 6.18 | 6.21 | 6.00 | 6.00 | 115,605 | 5.91 |
| 4/03/2025 | 6.27 | 6.31 | 6.25 | 6.25 | 65,917 | 6.16 |
| 4/02/2025 | 6.31 | 6.32 | 6.29 | 6.32 | 38,084 | 6.23 |
| 4/01/2025 | 6.26 | 6.32 | 6.26 | 6.30 | 69,455 | 6.21 |
| 3/31/2025 | 6.29 | 6.29 | 6.26 | 6.27 | 152,185 | 6.18 |
| 3/28/2025 | 6.24 | 6.28 | 6.24 | 6.27 | 61,024 | 6.18 |
| 3/27/2025 | 6.28 | 6.29 | 6.25 | 6.26 | 62,299 | 6.17 |
| 3/26/2025 | 6.27 | 6.30 | 6.27 | 6.28 | 42,437 | 6.19 |
| 3/25/2025 | 6.29 | 6.31 | 6.28 | 6.29 | 69,914 | 6.20 |
| 3/24/2025 | 6.26 | 6.32 | 6.26 | 6.29 | 89,908 | 6.20 |
| 3/21/2025 | 6.24 | 6.30 | 6.24 | 6.28 | 33,955 | 6.18 |
| 3/20/2025 | 6.26 | 6.28 | 6.24 | 6.27 | 22,447 | 6.18 |
| 3/19/2025 | 6.24 | 6.27 | 6.21 | 6.25 | 60,427 | 6.16 |
| 3/18/2025 | 6.23 | 6.24 | 6.22 | 6.24 | 34,566 | 6.14 |
| 3/17/2025 | 6.24 | 6.29 | 6.24 | 6.28 | 111,849 | 6.14 |
| 3/14/2025 | 6.23 | 6.29 | 6.23 | 6.26 | 60,384 | 6.13 |
| 3/13/2025 | 6.25 | 6.26 | 6.20 | 6.25 | 89,547 | 6.12 |
| 3/12/2025 | 6.29 | 6.32 | 6.26 | 6.26 | 72,805 | 6.13 |
| 3/11/2025 | 6.26 | 6.31 | 6.24 | 6.26 | 83,052 | 6.13 |
| 3/10/2025 | 6.27 | 6.31 | 6.26 | 6.26 | 52,238 | 6.13 |
| 3/07/2025 | 6.28 | 6.29 | 6.28 | 6.28 | 61,977 | 6.14 |
| 3/06/2025 | 6.30 | 6.32 | 6.28 | 6.28 | 51,507 | 6.14 |
| 3/05/2025 | 6.37 | 6.39 | 6.32 | 6.33 | 113,475 | 6.19 |
| 3/04/2025 | 6.43 | 6.43 | 6.38 | 6.39 | 79,820 | 6.25 |
| 3/03/2025 | 6.39 | 6.44 | 6.39 | 6.44 | 92,069 | 6.30 |