MFS Charter Income Trust (MCR)
6.2700
-0.0200 (-0.32%)
NYSE · Last Trade: Jan 1st, 1:38 AM EST
Historical Prices For MFS Charter Income Trust (MCR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 6.27 | 6.30 | 6.21 | 6.27 | 671,241 | 6.27 |
| 12/30/2025 | 6.28 | 6.31 | 6.27 | 6.29 | 220,080 | 6.29 |
| 12/29/2025 | 6.32 | 6.32 | 6.28 | 6.28 | 100,463 | 6.28 |
| 12/26/2025 | 6.33 | 6.35 | 6.33 | 6.34 | 51,532 | 6.34 |
| 12/24/2025 | 6.30 | 6.33 | 6.30 | 6.32 | 44,555 | 6.32 |
| 12/23/2025 | 6.30 | 6.34 | 6.30 | 6.31 | 72,559 | 6.31 |
| 12/22/2025 | 6.25 | 6.33 | 6.25 | 6.31 | 90,980 | 6.31 |
| 12/19/2025 | 6.24 | 6.26 | 6.24 | 6.25 | 118,998 | 6.25 |
| 12/18/2025 | 6.23 | 6.27 | 6.23 | 6.25 | 101,938 | 6.25 |
| 12/17/2025 | 6.26 | 6.26 | 6.20 | 6.24 | 33,492 | 6.24 |
| 12/16/2025 | 6.24 | 6.31 | 6.24 | 6.26 | 96,437 | 6.26 |
| 12/15/2025 | 6.28 | 6.31 | 6.28 | 6.30 | 64,387 | 6.25 |
| 12/12/2025 | 6.30 | 6.32 | 6.29 | 6.29 | 29,029 | 6.25 |
| 12/11/2025 | 6.31 | 6.33 | 6.31 | 6.32 | 48,761 | 6.27 |
| 12/10/2025 | 6.33 | 6.35 | 6.31 | 6.33 | 30,400 | 6.28 |
| 12/09/2025 | 6.30 | 6.32 | 6.30 | 6.32 | 42,148 | 6.27 |
| 12/08/2025 | 6.33 | 6.33 | 6.31 | 6.31 | 43,896 | 6.26 |
| 12/05/2025 | 6.35 | 6.38 | 6.34 | 6.34 | 51,660 | 6.29 |
| 12/04/2025 | 6.35 | 6.39 | 6.35 | 6.36 | 44,255 | 6.31 |
| 12/03/2025 | 6.34 | 6.40 | 6.29 | 6.38 | 64,221 | 6.33 |
| 12/02/2025 | 6.34 | 6.38 | 6.31 | 6.34 | 34,704 | 6.29 |
| 12/01/2025 | 6.31 | 6.37 | 6.27 | 6.32 | 73,830 | 6.27 |
| 11/28/2025 | 6.32 | 6.35 | 6.31 | 6.35 | 36,348 | 6.30 |
| 11/26/2025 | 6.26 | 6.31 | 6.26 | 6.29 | 70,744 | 6.25 |
| 11/25/2025 | 6.24 | 6.28 | 6.24 | 6.26 | 65,391 | 6.22 |
| 11/24/2025 | 6.22 | 6.26 | 6.22 | 6.25 | 92,786 | 6.21 |
| 11/21/2025 | 6.21 | 6.25 | 6.19 | 6.22 | 63,512 | 6.18 |
| 11/20/2025 | 6.26 | 6.30 | 6.21 | 6.21 | 32,582 | 6.17 |
| 11/19/2025 | 6.26 | 6.30 | 6.25 | 6.26 | 58,900 | 6.22 |
| 11/18/2025 | 6.27 | 6.31 | 6.26 | 6.26 | 62,593 | 6.22 |
| 11/17/2025 | 6.34 | 6.36 | 6.30 | 6.33 | 46,984 | 6.24 |
| 11/14/2025 | 6.35 | 6.38 | 6.31 | 6.36 | 89,622 | 6.27 |
| 11/13/2025 | 6.36 | 6.37 | 6.33 | 6.36 | 16,218 | 6.27 |
| 11/12/2025 | 6.39 | 6.40 | 6.37 | 6.39 | 33,904 | 6.30 |
| 11/11/2025 | 6.36 | 6.40 | 6.36 | 6.39 | 20,337 | 6.30 |
| 11/10/2025 | 6.36 | 6.39 | 6.33 | 6.39 | 21,101 | 6.30 |
| 11/07/2025 | 6.31 | 6.35 | 6.27 | 6.34 | 42,491 | 6.25 |
| 11/06/2025 | 6.33 | 6.36 | 6.31 | 6.33 | 27,763 | 6.24 |
| 11/05/2025 | 6.30 | 6.36 | 6.29 | 6.35 | 33,454 | 6.26 |
| 11/04/2025 | 6.33 | 6.36 | 6.28 | 6.31 | 66,300 | 6.22 |
| 11/03/2025 | 6.35 | 6.35 | 6.30 | 6.33 | 57,236 | 6.24 |
| 10/31/2025 | 6.36 | 6.38 | 6.33 | 6.33 | 39,345 | 6.24 |
| 10/30/2025 | 6.34 | 6.35 | 6.31 | 6.34 | 71,134 | 6.25 |
| 10/29/2025 | 6.34 | 6.38 | 6.32 | 6.32 | 104,267 | 6.23 |
| 10/28/2025 | 6.36 | 6.46 | 6.33 | 6.36 | 167,962 | 6.27 |
| 10/27/2025 | 6.39 | 6.44 | 6.33 | 6.33 | 177,360 | 6.24 |
| 10/24/2025 | 6.41 | 6.47 | 6.39 | 6.40 | 34,680 | 6.31 |
| 10/23/2025 | 6.40 | 6.41 | 6.37 | 6.41 | 53,348 | 6.31 |
| 10/22/2025 | 6.33 | 6.40 | 6.31 | 6.39 | 66,173 | 6.30 |
| 10/21/2025 | 6.30 | 6.34 | 6.30 | 6.32 | 34,340 | 6.23 |
| 10/20/2025 | 6.31 | 6.33 | 6.26 | 6.31 | 168,428 | 6.22 |
| 10/17/2025 | 6.27 | 6.32 | 6.26 | 6.30 | 75,625 | 6.21 |
| 10/16/2025 | 6.33 | 6.36 | 6.27 | 6.27 | 65,539 | 6.18 |
| 10/15/2025 | 6.35 | 6.43 | 6.31 | 6.33 | 38,327 | 6.24 |
| 10/14/2025 | 6.37 | 6.37 | 6.32 | 6.34 | 31,233 | 6.25 |
| 10/13/2025 | 6.38 | 6.47 | 6.38 | 6.39 | 36,479 | 6.25 |
| 10/10/2025 | 6.40 | 6.41 | 6.34 | 6.34 | 50,963 | 6.21 |
| 10/09/2025 | 6.41 | 6.44 | 6.40 | 6.40 | 33,818 | 6.26 |
| 10/08/2025 | 6.43 | 6.47 | 6.39 | 6.39 | 55,271 | 6.25 |
| 10/07/2025 | 6.41 | 6.47 | 6.38 | 6.40 | 56,141 | 6.26 |
| 10/06/2025 | 6.40 | 6.45 | 6.37 | 6.37 | 88,763 | 6.24 |
| 10/03/2025 | 6.42 | 6.44 | 6.36 | 6.38 | 75,405 | 6.25 |
| 10/02/2025 | 6.43 | 6.46 | 6.42 | 6.42 | 30,050 | 6.28 |
| 10/01/2025 | 6.42 | 6.50 | 6.40 | 6.43 | 119,367 | 6.29 |