MFS Charter Income Trust (MCR)
5.9400
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 6:35 PM EDT
Historical Prices For MFS Charter Income Trust (MCR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 5.98 | 0.00 | 5.98 | 5.94 | 0 | 5.94 |
| 6/17/2026 | 6.01 | 6.05 | 5.98 | 5.98 | 134,900 | 5.98 |
| 6/16/2026 | 5.96 | 6.06 | 5.96 | 6.02 | 217,600 | 6.02 |
| 6/15/2026 | 6.05 | 6.06 | 6.01 | 6.03 | 72,435 | 6.03 |
| 6/12/2026 | 5.96 | 6.03 | 5.93 | 6.01 | 157,851 | 6.01 |
| 6/10/2026 | 5.88 | 5.95 | 5.88 | 5.93 | 99,823 | 5.93 |
| 6/09/2026 | 5.91 | 5.93 | 5.89 | 5.90 | 48,050 | 5.90 |
| 6/08/2026 | 5.95 | 5.96 | 5.89 | 5.94 | 149,392 | 5.94 |
| 6/05/2026 | 5.93 | 5.96 | 5.91 | 5.96 | 226,335 | 5.92 |
| 6/04/2026 | 5.93 | 5.98 | 5.93 | 5.93 | 107,309 | 5.89 |
| 6/03/2026 | 5.96 | 5.99 | 5.92 | 5.92 | 79,787 | 5.88 |
| 6/02/2026 | 5.95 | 5.99 | 5.94 | 5.96 | 100,148 | 5.92 |
| 6/01/2026 | 5.97 | 5.99 | 5.93 | 5.97 | 130,792 | 5.93 |
| 5/29/2026 | 0.00 | 6.00 | 5.96 | 5.97 | 41,841 | 5.93 |
| 5/28/2026 | 5.97 | 5.98 | 5.93 | 5.97 | 107,462 | 5.93 |
| 5/27/2026 | 5.98 | 6.00 | 5.94 | 5.96 | 145,451 | 5.92 |
| 5/26/2026 | 5.93 | 6.03 | 5.92 | 5.95 | 80,600 | 5.91 |
| 5/22/2026 | 5.89 | 5.95 | 5.89 | 5.93 | 75,160 | 5.89 |
| 5/21/2026 | 5.88 | 5.94 | 5.87 | 5.91 | 76,008 | 5.87 |
| 5/20/2026 | 5.86 | 5.96 | 5.85 | 5.91 | 80,280 | 5.87 |
| 5/19/2026 | 5.88 | 5.90 | 5.85 | 5.86 | 67,894 | 5.82 |
| 5/18/2026 | 5.97 | 5.99 | 5.90 | 5.95 | 57,711 | 5.86 |
| 5/15/2026 | 6.02 | 6.06 | 5.94 | 5.94 | 28,601 | 5.85 |
| 5/14/2026 | 6.02 | 6.04 | 6.02 | 6.02 | 72,599 | 5.93 |
| 5/13/2026 | 6.06 | 6.07 | 6.01 | 6.03 | 55,979 | 5.94 |
| 5/12/2026 | 6.08 | 6.08 | 6.02 | 6.08 | 63,292 | 5.99 |
| 5/11/2026 | 6.05 | 6.09 | 6.05 | 6.08 | 67,195 | 5.99 |
| 5/08/2026 | 6.03 | 6.08 | 6.03 | 6.06 | 79,222 | 5.97 |
| 5/07/2026 | 6.02 | 6.08 | 6.02 | 6.04 | 60,805 | 5.95 |
| 5/06/2026 | 6.03 | 6.06 | 6.02 | 6.03 | 54,751 | 5.94 |
| 5/05/2026 | 6.01 | 6.07 | 6.00 | 6.03 | 35,561 | 5.94 |
| 5/04/2026 | 6.02 | 6.08 | 6.02 | 6.02 | 68,721 | 5.93 |
| 5/01/2026 | 6.02 | 6.05 | 6.01 | 6.04 | 77,727 | 5.95 |
| 4/30/2026 | 6.02 | 6.07 | 5.99 | 6.04 | 106,595 | 5.95 |
| 4/29/2026 | 6.00 | 6.01 | 5.98 | 5.99 | 83,993 | 5.90 |
| 4/28/2026 | 6.00 | 6.00 | 5.97 | 5.99 | 96,821 | 5.90 |
| 4/27/2026 | 5.98 | 6.01 | 5.96 | 5.99 | 127,802 | 5.90 |
| 4/24/2026 | 5.98 | 6.03 | 5.97 | 6.02 | 106,294 | 5.93 |
| 4/23/2026 | 6.06 | 6.06 | 6.01 | 6.01 | 43,447 | 5.93 |
| 4/22/2026 | 6.07 | 6.07 | 6.03 | 6.06 | 30,280 | 5.97 |
| 4/21/2026 | 6.09 | 6.09 | 6.04 | 6.05 | 108,386 | 5.96 |
| 4/20/2026 | 6.04 | 6.11 | 6.04 | 6.06 | 97,474 | 5.97 |
| 4/17/2026 | 6.06 | 6.12 | 6.06 | 6.08 | 69,716 | 5.99 |
| 4/16/2026 | 6.09 | 6.09 | 6.05 | 6.07 | 30,277 | 5.98 |
| 4/15/2026 | 6.07 | 6.09 | 6.03 | 6.08 | 59,145 | 5.99 |
| 4/14/2026 | 6.08 | 6.09 | 6.06 | 6.08 | 47,478 | 5.99 |
| 4/13/2026 | 6.05 | 6.10 | 6.04 | 6.09 | 123,481 | 5.96 |
| 4/10/2026 | 6.11 | 6.12 | 6.07 | 6.09 | 52,540 | 5.96 |
| 4/09/2026 | 6.03 | 6.10 | 6.03 | 6.09 | 79,929 | 5.96 |
| 4/08/2026 | 6.02 | 6.09 | 6.01 | 6.06 | 100,311 | 5.93 |
| 4/07/2026 | 5.93 | 6.06 | 5.93 | 6.00 | 177,886 | 5.87 |
| 4/06/2026 | 5.94 | 6.05 | 5.94 | 5.96 | 170,729 | 5.83 |
| 4/02/2026 | 5.99 | 6.03 | 5.92 | 5.97 | 192,767 | 5.84 |