MFS Charter Income Trust (MCR)

5.9700
+5.9695 (1193900.00%)
NYSE· Last Trade: May 31st, 11:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MFS Charter Income Trust (MCR)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.006.005.965.9741,8415.97
5/28/20265.975.985.935.97107,4625.97
5/27/20265.986.005.945.96145,4515.96
5/26/20265.936.035.925.9580,6005.95
5/22/20265.895.955.895.9375,1605.93
5/21/20265.885.945.875.9176,0085.91
5/20/20265.865.965.855.9180,2805.91
5/19/20265.885.905.855.8667,8945.86
5/18/20265.975.995.905.9557,7115.91
5/15/20266.026.065.945.9428,6015.90
5/14/20266.026.046.026.0272,5995.98
5/13/20266.066.076.016.0355,9795.99
5/12/20266.086.086.026.0863,2926.04
5/11/20266.056.096.056.0867,1956.04
5/08/20266.036.086.036.0679,2226.02
5/07/20266.026.086.026.0460,8056.00
5/06/20266.036.066.026.0354,7515.99
5/05/20266.016.076.006.0335,5615.99
5/04/20266.026.086.026.0268,7215.98
5/01/20266.026.056.016.0477,7276.00
4/30/20266.026.075.996.04106,5956.00
4/29/20266.006.015.985.9983,9935.95
4/28/20266.006.005.975.9996,8215.95
4/27/20265.986.015.965.99127,8025.95
4/24/20265.986.035.976.02106,2945.98
4/23/20266.066.066.016.0143,4475.97
4/22/20266.076.076.036.0630,2806.02
4/21/20266.096.096.046.05108,3866.01
4/20/20266.046.116.046.0697,4746.02
4/17/20266.066.126.066.0869,7166.04
4/16/20266.096.096.056.0730,2776.03
4/15/20266.076.096.036.0859,1456.04
4/14/20266.086.096.066.0847,4786.04
4/13/20266.056.106.046.09123,4816.00
4/10/20266.116.126.076.0952,5406.00
4/09/20266.036.106.036.0979,9296.00
4/08/20266.026.096.016.06100,3115.97
4/07/20265.936.065.936.00177,8865.91
4/06/20265.946.055.945.96170,7295.87
4/02/20265.996.035.925.97192,7675.88
4/01/20266.046.096.016.02147,3455.93
3/31/20265.896.065.866.06103,1945.97
3/30/20265.905.985.875.89115,3885.80
3/27/20265.875.925.845.8754,0025.78
3/26/20265.986.035.915.91112,3285.82
3/25/20266.036.106.006.02117,5645.93
3/24/20266.036.035.965.9954,6915.90
3/23/20265.956.035.956.0258,6155.93
3/20/20266.006.005.945.9425,9785.85
3/19/20266.006.055.956.03129,1225.94
3/18/20266.026.076.016.03102,8995.94
3/17/20266.046.086.036.0481,0425.95
3/16/20266.076.096.066.0796,3065.94
3/13/20266.126.126.056.0745,1325.93
3/12/20266.156.156.086.1066,5395.97
3/11/20266.126.176.126.16134,3456.02
3/10/20266.076.146.076.10132,2835.97
3/09/20266.116.136.006.10100,6305.97
3/06/20266.136.156.116.1343,3146.00
3/05/20266.186.196.146.16108,8656.03
3/04/20266.206.226.166.18139,3986.04
3/03/20266.196.226.176.18103,9896.04
3/02/20266.186.216.186.2073,1706.06