MFS Charter Income Trust - MCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	6.28	6.33	6.33	6.34	6.28	109,400
August 21, 2025	6.29	6.29	6.29	6.32	6.29	53,800
August 20, 2025	6.31	6.31	6.31	6.34	6.29	61,234
August 19, 2025	6.34	6.33	6.33	6.42	6.3	125,941
August 18, 2025	6.37	6.38	6.34	6.42	6.36	76,000
August 15, 2025	6.38	6.38	6.34	6.43	6.36	41,700
August 14, 2025	6.37	6.38	6.34	6.4	6.37	32,319
August 13, 2025	6.37	6.37	6.33	6.42	6.36	73,113
August 12, 2025	6.36	6.38	6.34	6.41	6.35	65,000
August 11, 2025	6.36	6.36	6.32	6.38	6.36	49,400
August 08, 2025	6.36	6.38	6.33	6.38	6.35	28,041
August 07, 2025	6.35	6.36	6.32	6.38	6.35	66,200
August 06, 2025	6.36	6.36	6.32	6.37	6.35	40,550
August 05, 2025	6.35	6.37	6.33	6.39	6.35	35,300
August 04, 2025	6.35	6.36	6.32	6.38	6.33	68,000
August 01, 2025	6.32	6.37	6.33	6.38	6.3	92,000
July 31, 2025	6.33	6.33	6.29	6.33	6.28	55,200
July 30, 2025	6.3	6.3	6.26	6.32	6.28	41,535
July 29, 2025	6.31	6.3	6.26	6.32	6.26	57,622
July 28, 2025	6.29	6.31	6.27	6.32	6.28	30,840
July 25, 2025	6.28	6.3	6.3	6.31	6.27	46,406
July 24, 2025	6.3	6.3	6.3	6.31	6.28	29,525
July 23, 2025	6.31	6.31	6.31	6.33	6.31	26,000
July 22, 2025	6.32	6.31	6.31	6.32	6.3	31,736
July 21, 2025	6.3	6.29	6.29	6.31	6.27	44,300
July 18, 2025	6.29	6.3	6.3	6.31	6.26	22,936
July 17, 2025	6.29	6.28	6.28	6.3	6.27	117,220
July 16, 2025	6.34	6.3	6.3	6.34	6.29	231,817
July 15, 2025	6.34	6.32	6.32	6.36	6.28	129,205
July 14, 2025	6.36	6.37	6.33	6.4	6.34	70,611
July 11, 2025	6.37	6.35	6.3	6.37	6.34	33,200
July 10, 2025	6.37	6.37	6.33	6.41	6.36	25,700
July 09, 2025	6.35	6.37	6.33	6.42	6.35	65,418
July 08, 2025	6.34	6.34	6.34	6.38	6.34	40,721
July 07, 2025	6.38	6.36	6.36	6.38	6.36	69,500
July 03, 2025	6.38	6.38	6.38	6.4	6.37	27,900
July 02, 2025	6.37	6.37	6.37	6.41	6.34	32,600
July 01, 2025	6.34	6.36	6.36	6.4	6.32	215,100
June 30, 2025	6.36	6.36	6.36	6.38	6.35	45,136
June 27, 2025	6.29	6.32	6.32	6.36	6.29	128,100
June 26, 2025	6.32	6.32	6.32	6.34	6.27	101,700
June 25, 2025	6.28	6.3	6.3	6.31	6.27	33,000
June 24, 2025	6.28	6.29	6.29	6.31	6.26	36,200
June 23, 2025	6.25	6.28	6.28	6.3	6.22	48,400
June 20, 2025	6.29	6.27	6.27	6.29	6.24	52,500
June 18, 2025	6.26	6.25	6.25	6.28	6.25	68,308
June 17, 2025	6.29	6.26	6.26	6.3	6.25	54,400
June 16, 2025	6.34	6.33	6.29	6.36	6.33	43,914
June 13, 2025	6.36	6.33	6.29	6.36	6.32	26,900
June 12, 2025	6.34	6.34	6.3	6.35	6.32	27,720
June 11, 2025	6.3	6.32	6.28	6.33	6.3	72,929
June 10, 2025	6.33	6.31	6.31	6.33	6.27	104,626
June 09, 2025	6.3	6.3	6.3	6.34	6.29	43,900
June 06, 2025	6.32	6.29	6.29	6.35	6.28	19,900
June 05, 2025	6.33	6.32	6.32	6.34	6.29	22,207
June 04, 2025	6.31	6.34	6.34	6.35	6.29	28,400
June 03, 2025	6.31	6.32	6.32	6.33	6.28	47,600
June 02, 2025	6.27	6.29	6.29	6.32	6.26	51,129
May 30, 2025	6.3	6.29	6.29	6.32	6.21	101,605
May 29, 2025	6.3	6.3	6.3	6.31	6.27	42,005

MFS Charter Income Trust (MCR) NYSE