Australia markets closed

MFS Charter Income Trust (MCR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.06+0.03 (+0.48%)
At close: 03:27PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20246.036.096.036.066.0655,800
16 Apr 20246.016.046.016.046.0454,900
16 Apr 20240.046 Dividend
15 Apr 20246.166.186.066.076.0287,300
12 Apr 20246.196.206.156.166.1151,500
11 Apr 20246.226.226.176.206.1575,100
10 Apr 20246.286.286.196.196.1489,600
09 Apr 20246.336.336.296.306.2543,900
08 Apr 20246.296.326.286.296.2455,600
05 Apr 20246.296.316.296.306.2539,400
04 Apr 20246.306.326.286.306.2585,400
03 Apr 20246.326.346.286.296.2458,200
02 Apr 20246.316.366.286.306.2554,700
01 Apr 20246.336.366.336.346.2965,100
28 Mar 20246.376.376.326.346.2980,500
27 Mar 20246.356.366.316.346.2978,900
26 Mar 20246.306.336.296.306.2565,000
25 Mar 20246.326.336.276.316.2652,100
22 Mar 20246.316.326.306.316.2630,400
21 Mar 20246.286.306.276.306.2569,400
20 Mar 20246.256.276.246.266.2160,600
19 Mar 20246.256.276.256.256.2059,000
18 Mar 20246.246.266.246.256.2039,700
15 Mar 20246.276.276.236.236.1859,100
14 Mar 20246.276.276.236.246.1981,900
13 Mar 20246.266.296.266.276.2250,100
12 Mar 20246.296.296.266.266.2138,400
12 Mar 20240.046 Dividend
11 Mar 20246.346.346.286.316.2283,200
08 Mar 20246.366.366.296.306.2171,400
07 Mar 20246.336.366.316.326.2375,300
06 Mar 20246.326.346.326.336.24104,900
05 Mar 20246.386.386.296.306.2176,700
04 Mar 20246.366.386.326.326.2356,900
01 Mar 20246.326.376.316.346.2592,100
29 Feb 20246.326.336.296.316.2244,500
28 Feb 20246.286.306.276.286.1959,900
27 Feb 20246.286.306.276.276.1890,700
26 Feb 20246.316.316.276.286.1947,800
23 Feb 20246.296.326.296.296.2066,200
22 Feb 20246.326.346.296.296.2053,100
21 Feb 20246.296.396.296.306.21200,500
20 Feb 20246.336.356.306.326.2374,500
16 Feb 20246.366.396.306.336.2482,000
15 Feb 20246.376.406.376.386.2938,700
14 Feb 20246.356.386.356.376.2852,000
13 Feb 20246.386.386.326.346.2570,200
13 Feb 20240.046 Dividend
12 Feb 20246.456.466.406.436.2944,400
09 Feb 20246.486.496.406.446.3081,400
08 Feb 20246.506.506.426.436.29121,800
07 Feb 20246.466.506.466.486.3446,100
06 Feb 20246.456.476.446.456.3157,100
05 Feb 20246.496.496.426.466.3247,800
02 Feb 20246.486.536.466.476.3362,500
01 Feb 20246.446.536.446.506.3666,800
31 Jan 20246.466.466.426.446.3065,300
30 Jan 20246.426.456.416.446.3038,000
29 Jan 20246.456.476.416.436.2959,700
26 Jan 20246.396.436.396.406.2647,100
25 Jan 20246.406.436.396.426.2851,300
24 Jan 20246.416.426.396.396.2546,700
23 Jan 20246.376.396.376.386.2461,100
22 Jan 20246.336.396.336.396.2562,800
19 Jan 20246.356.366.306.336.1942,800
18 Jan 20246.326.406.326.366.22134,200
17 Jan 20246.386.386.326.326.1875,100
16 Jan 20246.416.456.416.436.2948,700
16 Jan 20240.046 Dividend
12 Jan 20246.476.516.466.486.2933,400
11 Jan 20246.476.496.456.476.2865,200
10 Jan 20246.466.536.466.486.2980,600
09 Jan 20246.476.526.446.486.29113,600
08 Jan 20246.486.526.476.506.3131,200
05 Jan 20246.446.486.436.476.2831,200
04 Jan 20246.446.476.416.446.2535,300
03 Jan 20246.466.506.436.446.2560,800
02 Jan 20246.426.516.426.476.2892,800
29 Dec 20236.546.556.466.466.2760,500
28 Dec 20236.506.556.476.496.3061,000
27 Dec 20236.496.536.476.496.30163,800
26 Dec 20236.556.556.486.496.30101,900
22 Dec 20236.506.706.506.576.3879,300
21 Dec 20236.506.576.486.526.3382,800
20 Dec 20236.476.526.456.486.2980,700
19 Dec 20236.336.626.336.486.29369,900
19 Dec 20230.044 Dividend
18 Dec 20236.346.406.336.366.13107,000
15 Dec 20236.406.406.336.346.1167,600
14 Dec 20236.316.406.316.366.1353,400
13 Dec 20236.236.336.236.316.0936,100
12 Dec 20236.256.276.226.246.0252,500
11 Dec 20236.226.316.226.276.05122,200
08 Dec 20236.236.276.226.226.0029,700
07 Dec 20236.216.306.216.266.0465,200
06 Dec 20236.236.246.206.246.0276,200
05 Dec 20236.166.216.126.195.9760,000
04 Dec 20236.126.186.106.175.9583,400
01 Dec 20236.086.216.076.175.95202,500
30 Nov 20236.156.156.066.095.87134,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...