MCR - MFS Charter Income Trust

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20236.026.066.006.056.0582,600
25 May 20236.146.145.976.016.01210,200
24 May 20236.096.116.086.096.0981,400
23 May 20236.106.146.106.126.1263,900
22 May 20236.156.156.086.126.1284,400
19 May 20236.136.146.096.126.1276,200
18 May 20236.096.116.056.096.0979,700
17 May 20236.066.096.056.076.0749,600
16 May 20236.106.106.056.056.05104,000
16 May 20230.046 Dividend
15 May 20236.146.186.136.166.1164,900
12 May 20236.216.216.146.146.0944,600
11 May 20236.246.266.176.196.1484,700
10 May 20236.256.276.216.246.1948,500
09 May 20236.256.286.226.226.1745,400
08 May 20236.286.296.266.276.2236,000
05 May 20236.266.316.246.296.2428,900
04 May 20236.286.296.246.276.2234,800
03 May 20236.256.326.256.306.2542,600
02 May 20236.306.306.226.276.2264,100
01 May 20236.266.336.266.286.2399,200
28 Apr 20236.296.366.266.306.2589,500
27 Apr 20236.256.286.236.256.2069,700
26 Apr 20236.256.276.236.236.1896,300
25 Apr 20236.246.276.196.276.2288,200
24 Apr 20236.286.306.266.266.2138,100
21 Apr 20236.266.296.256.256.2018,600
20 Apr 20236.256.286.256.276.2248,000
19 Apr 20236.276.286.256.276.2220,500
18 Apr 20236.276.306.266.276.2233,500
18 Apr 20230.045 Dividend
17 Apr 20236.306.366.306.326.2340,400
14 Apr 20236.336.386.316.336.2426,600
13 Apr 20236.356.386.346.356.2635,200
12 Apr 20236.346.386.336.336.2432,500
11 Apr 20236.296.356.286.336.2449,700
10 Apr 20236.306.356.296.306.2141,400
06 Apr 20236.326.366.286.326.2347,000
05 Apr 20236.326.366.266.316.22100,800
04 Apr 20236.346.376.306.336.2453,300
03 Apr 20236.276.366.276.346.2552,500
31 Mar 20236.356.356.296.296.2080,600
30 Mar 20236.246.286.186.276.18142,500
29 Mar 20236.246.296.216.246.1563,700
28 Mar 20236.226.256.176.206.1169,400
27 Mar 20236.206.266.176.266.1741,800
24 Mar 20236.246.306.206.216.1219,600
23 Mar 20236.356.366.226.236.1467,900
22 Mar 20236.226.276.206.236.1423,000
21 Mar 20236.186.246.186.246.1594,600
20 Mar 20236.156.216.156.176.0883,100
17 Mar 20236.176.226.136.156.0658,400
16 Mar 20236.116.226.116.206.1196,200
15 Mar 20236.236.246.126.166.0777,900
14 Mar 20236.266.346.256.276.1840,200
14 Mar 20230.046 Dividend
13 Mar 20236.336.406.256.256.1162,000
10 Mar 20236.486.526.386.396.2532,700
09 Mar 20236.566.616.476.476.3328,100
08 Mar 20236.636.636.556.576.4325,100
07 Mar 20236.626.636.556.576.4334,900
06 Mar 20236.606.666.596.606.4630,600
03 Mar 20236.576.666.566.616.4730,900
02 Mar 20236.486.606.456.596.4543,300
01 Mar 20236.536.546.476.526.3838,900
28 Feb 20236.586.636.506.546.40128,000
27 Feb 20236.496.576.496.556.4122,500
24 Feb 20236.416.516.376.496.3582,400
23 Feb 20236.466.516.446.476.3339,300
22 Feb 20236.426.456.416.436.2962,100
21 Feb 20236.646.646.376.386.2487,400
17 Feb 20236.606.656.586.606.4640,700
16 Feb 20236.676.716.606.656.5145,700
15 Feb 20236.736.756.676.686.5376,600
14 Feb 20236.786.796.736.776.6247,500
14 Feb 20230.046 Dividend
13 Feb 20236.806.856.796.806.6191,900
10 Feb 20236.786.826.766.806.6155,600
09 Feb 20236.846.876.756.776.5838,400
08 Feb 20236.816.826.756.816.6246,500
07 Feb 20236.786.816.736.806.6161,200
06 Feb 20236.806.866.726.726.5353,700
03 Feb 20236.826.896.726.786.5967,700
02 Feb 20236.876.906.816.866.6746,500
01 Feb 20236.696.826.696.796.60121,000
31 Jan 20236.676.756.636.706.51122,900
30 Jan 20236.556.646.556.626.43113,400
27 Jan 20236.556.616.546.586.3957,900
26 Jan 20236.516.566.496.546.3555,700
25 Jan 20236.586.586.496.516.3369,400
24 Jan 20236.536.606.496.566.3793,700
23 Jan 20236.526.576.496.556.3668,500
20 Jan 20236.536.556.496.526.3338,500
19 Jan 20236.546.556.496.556.3656,900
18 Jan 20236.566.586.526.546.3548,700
17 Jan 20236.466.556.466.556.3651,400
17 Jan 20230.046 Dividend
13 Jan 20236.526.556.506.526.2944,700
12 Jan 20236.526.606.456.586.3543,000
11 Jan 20236.416.536.416.506.27104,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...