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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	6.34	6.38	6.38	6.4	6.29	64,200
December 02, 2025	6.34	6.34	6.34	6.38	6.31	34,700
December 01, 2025	6.31	6.32	6.32	6.37	6.27	73,830
November 28, 2025	6.32	6.35	6.35	6.35	6.31	36,348
November 26, 2025	6.26	6.29	6.29	6.31	6.26	70,744
November 25, 2025	6.24	6.26	6.26	6.28	6.24	65,400
November 24, 2025	6.22	6.25	6.25	6.26	6.22	92,800
November 21, 2025	6.21	6.22	6.22	6.25	6.19	63,512
November 20, 2025	6.26	6.21	6.21	6.3	6.21	32,600
November 19, 2025	6.26	6.26	6.26	6.3	6.25	58,900
November 18, 2025	6.27	6.26	6.26	6.31	6.26	62,600
November 17, 2025	6.34	6.33	6.28	6.36	6.3	89,008
November 14, 2025	6.35	6.36	6.31	6.38	6.31	89,622
November 13, 2025	6.36	6.36	6.31	6.37	6.33	16,218
November 12, 2025	6.39	6.39	6.39	6.4	6.37	33,900
November 11, 2025	6.36	6.39	6.39	6.4	6.36	20,300
November 10, 2025	6.36	6.39	6.39	6.39	6.33	21,101
November 07, 2025	6.31	6.34	6.34	6.35	6.27	42,500
November 06, 2025	6.33	6.33	6.33	6.36	6.31	27,800
November 05, 2025	6.3	6.35	6.35	6.36	6.29	33,500
November 04, 2025	6.33	6.31	6.31	6.36	6.28	66,300
November 03, 2025	6.35	6.33	6.33	6.35	6.3	57,236
October 31, 2025	6.36	6.33	6.33	6.38	6.33	39,345
October 30, 2025	6.34	6.34	6.34	6.35	6.31	71,134
October 29, 2025	6.34	6.32	6.32	6.38	6.32	104,300
October 28, 2025	6.36	6.36	6.36	6.46	6.33	168,000
October 27, 2025	6.39	6.33	6.33	6.44	6.33	177,400
October 24, 2025	6.41	6.4	6.4	6.47	6.39	34,700
October 23, 2025	6.39	6.41	6.41	6.41	6.39	53,348
October 22, 2025	6.33	6.39	6.39	6.4	6.31	66,200
October 21, 2025	6.3	6.32	6.32	6.34	6.3	34,340
October 20, 2025	6.31	6.31	6.31	6.33	6.26	168,428
October 17, 2025	6.27	6.3	6.3	6.32	6.26	75,625
October 16, 2025	6.33	6.27	6.27	6.36	6.27	65,539
October 15, 2025	6.35	6.33	6.33	6.43	6.31	38,326
October 14, 2025	6.37	6.34	6.34	6.37	6.32	31,233
October 13, 2025	6.38	6.39	6.34	6.47	6.38	36,564
October 10, 2025	6.4	6.34	6.3	6.41	6.34	51,000
October 09, 2025	6.41	6.4	6.35	6.44	6.4	33,818
October 08, 2025	6.43	6.39	6.34	6.47	6.39	55,300
October 07, 2025	6.41	6.4	6.35	6.47	6.39	56,141
October 06, 2025	6.4	6.37	6.32	6.45	6.37	88,800
October 03, 2025	6.42	6.38	6.33	6.44	6.36	75,405
October 02, 2025	6.43	6.42	6.42	6.46	6.42	30,100
October 01, 2025	6.42	6.43	6.43	6.5	6.4	119,400
September 30, 2025	6.41	6.42	6.42	6.46	6.39	70,100
September 29, 2025	6.38	6.39	6.39	6.42	6.37	58,800
September 26, 2025	6.37	6.38	6.38	6.42	6.37	44,519
September 25, 2025	6.38	6.36	6.36	6.41	6.36	57,800
September 24, 2025	6.4	6.42	6.42	6.43	6.38	49,330
September 23, 2025	6.45	6.41	6.41	6.45	6.37	106,040
September 22, 2025	6.47	6.47	6.47	6.49	6.42	57,700
September 19, 2025	6.47	6.46	6.46	6.51	6.4	25,249
September 18, 2025	6.47	6.47	6.47	6.5	6.45	29,700
September 17, 2025	6.49	6.47	6.47	6.52	6.47	21,105
September 16, 2025	6.48	6.48	6.48	6.51	6.48	35,800
September 15, 2025	6.52	6.54	6.49	6.58	6.51	16,400
September 12, 2025	6.52	6.53	6.53	6.53	6.51	26,400
September 11, 2025	6.46	6.51	6.51	6.53	6.46	32,727
September 10, 2025	6.46	6.48	6.48	6.49	6.44	74,301

MFS Charter Income Trust (MCR) NYSE