MFS Charter Income Trust (MCR)
6.1900
-0.0400 (-0.64%)
NYSE · Last Trade: Mar 2nd, 10:32 AM EST
Historical Prices For MFS Charter Income Trust (MCR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 6.23 | 6.24 | 6.21 | 6.23 | 42,386 | 6.23 |
| 2/26/2026 | 6.23 | 6.25 | 6.20 | 6.21 | 103,854 | 6.21 |
| 2/25/2026 | 6.21 | 6.24 | 6.19 | 6.21 | 142,065 | 6.21 |
| 2/24/2026 | 6.24 | 6.25 | 6.20 | 6.22 | 235,098 | 6.22 |
| 2/23/2026 | 6.26 | 6.30 | 6.23 | 6.25 | 85,591 | 6.25 |
| 2/20/2026 | 6.29 | 6.30 | 6.26 | 6.26 | 35,763 | 6.26 |
| 2/19/2026 | 6.29 | 6.30 | 6.25 | 6.28 | 64,474 | 6.28 |
| 2/18/2026 | 6.29 | 6.30 | 6.26 | 6.27 | 61,220 | 6.27 |
| 2/17/2026 | 6.28 | 6.30 | 6.25 | 6.27 | 85,996 | 6.27 |
| 2/13/2026 | 6.28 | 6.34 | 6.27 | 6.32 | 91,833 | 6.28 |
| 2/12/2026 | 6.29 | 6.33 | 6.29 | 6.29 | 70,370 | 6.25 |
| 2/11/2026 | 6.29 | 6.33 | 6.28 | 6.30 | 56,187 | 6.26 |
| 2/10/2026 | 6.30 | 6.33 | 6.29 | 6.30 | 33,332 | 6.26 |
| 2/09/2026 | 6.27 | 6.30 | 6.27 | 6.29 | 51,263 | 6.25 |
| 2/06/2026 | 6.27 | 6.30 | 6.26 | 6.27 | 54,623 | 6.23 |
| 2/05/2026 | 6.27 | 6.29 | 6.26 | 6.28 | 58,806 | 6.24 |
| 2/04/2026 | 6.27 | 6.28 | 6.24 | 6.27 | 78,273 | 6.23 |
| 2/03/2026 | 6.25 | 6.28 | 6.25 | 6.25 | 97,283 | 6.21 |
| 2/02/2026 | 6.23 | 6.30 | 6.23 | 6.26 | 165,944 | 6.22 |
| 1/30/2026 | 6.27 | 6.29 | 6.25 | 6.26 | 134,575 | 6.22 |
| 1/29/2026 | 6.26 | 6.28 | 6.24 | 6.25 | 123,586 | 6.21 |
| 1/28/2026 | 6.29 | 6.29 | 6.25 | 6.27 | 105,171 | 6.23 |
| 1/27/2026 | 6.26 | 6.31 | 6.25 | 6.27 | 135,890 | 6.23 |
| 1/26/2026 | 6.28 | 6.28 | 6.25 | 6.26 | 63,659 | 6.22 |
| 1/23/2026 | 6.28 | 6.31 | 6.27 | 6.28 | 46,277 | 6.24 |
| 1/22/2026 | 6.28 | 6.29 | 6.25 | 6.27 | 39,998 | 6.23 |
| 1/21/2026 | 6.27 | 6.29 | 6.25 | 6.28 | 46,275 | 6.24 |
| 1/20/2026 | 6.21 | 6.29 | 6.21 | 6.24 | 59,716 | 6.20 |
| 1/16/2026 | 6.31 | 6.32 | 6.28 | 6.30 | 42,083 | 6.21 |
| 1/15/2026 | 6.32 | 6.34 | 6.27 | 6.32 | 34,581 | 6.23 |
| 1/14/2026 | 6.33 | 6.33 | 6.30 | 6.31 | 73,164 | 6.22 |
| 1/13/2026 | 6.28 | 6.32 | 6.28 | 6.30 | 76,779 | 6.21 |
| 1/12/2026 | 6.26 | 6.31 | 6.26 | 6.29 | 37,362 | 6.20 |
| 1/09/2026 | 6.26 | 6.28 | 6.26 | 6.27 | 53,353 | 6.18 |
| 1/08/2026 | 6.27 | 6.28 | 6.25 | 6.28 | 92,193 | 6.19 |
| 1/07/2026 | 6.26 | 6.28 | 6.24 | 6.25 | 86,167 | 6.16 |
| 1/06/2026 | 6.26 | 6.29 | 6.24 | 6.27 | 102,988 | 6.18 |
| 1/05/2026 | 6.24 | 6.27 | 6.23 | 6.26 | 96,327 | 6.17 |
| 1/02/2026 | 6.27 | 6.27 | 6.24 | 6.24 | 83,380 | 6.15 |
| 12/31/2025 | 6.27 | 6.30 | 6.21 | 6.27 | 671,241 | 6.18 |
| 12/30/2025 | 6.28 | 6.31 | 6.27 | 6.29 | 220,080 | 6.20 |
| 12/29/2025 | 6.32 | 6.32 | 6.28 | 6.28 | 100,463 | 6.19 |
| 12/26/2025 | 6.33 | 6.35 | 6.33 | 6.34 | 51,532 | 6.25 |
| 12/24/2025 | 6.30 | 6.33 | 6.30 | 6.32 | 44,555 | 6.23 |
| 12/23/2025 | 6.30 | 6.34 | 6.30 | 6.31 | 72,559 | 6.22 |
| 12/22/2025 | 6.25 | 6.33 | 6.25 | 6.31 | 90,980 | 6.22 |
| 12/19/2025 | 6.24 | 6.26 | 6.24 | 6.25 | 118,998 | 6.16 |
| 12/18/2025 | 6.23 | 6.27 | 6.23 | 6.25 | 101,938 | 6.16 |
| 12/17/2025 | 6.26 | 6.26 | 6.20 | 6.24 | 33,492 | 6.15 |
| 12/16/2025 | 6.24 | 6.31 | 6.24 | 6.26 | 96,437 | 6.17 |
| 12/15/2025 | 6.28 | 6.31 | 6.28 | 6.30 | 64,387 | 6.17 |
| 12/12/2025 | 6.30 | 6.32 | 6.29 | 6.29 | 29,029 | 6.16 |
| 12/11/2025 | 6.31 | 6.33 | 6.31 | 6.32 | 48,761 | 6.19 |
| 12/10/2025 | 6.33 | 6.35 | 6.31 | 6.33 | 30,400 | 6.20 |
| 12/09/2025 | 6.30 | 6.32 | 6.30 | 6.32 | 42,148 | 6.19 |
| 12/08/2025 | 6.33 | 6.33 | 6.31 | 6.31 | 43,896 | 6.18 |
| 12/05/2025 | 6.35 | 6.38 | 6.34 | 6.34 | 51,660 | 6.21 |
| 12/04/2025 | 6.35 | 6.39 | 6.35 | 6.36 | 44,255 | 6.22 |
| 12/03/2025 | 6.34 | 6.40 | 6.29 | 6.38 | 64,221 | 6.24 |
| 12/02/2025 | 6.34 | 6.38 | 6.31 | 6.34 | 34,704 | 6.21 |