Explore inspiring leadership stories with Talent and Yahoo Finance

MFS Charter Income Trust (MCR)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

6.33

0.00

(0.00%)

At close: 03:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	6.37	6.41	6.33	6.33	6.33	82,200
23 June 2022	6.29	6.34	6.25	6.33	6.33	105,500
22 June 2022	6.20	6.31	6.20	6.30	6.30	65,100
21 June 2022	6.25	6.33	6.23	6.23	6.23	75,600
17 June 2022	6.12	6.28	6.12	6.22	6.22	88,000
16 June 2022	6.19	6.21	6.12	6.15	6.15	159,700
15 June 2022	6.23	6.33	6.22	6.24	6.24	94,100
14 June 2022	6.32	6.40	6.22	6.23	6.23	178,600
13 June 2022	6.45	6.50	6.30	6.35	6.35	109,700
10 June 2022	6.56	6.58	6.51	6.54	6.54	36,200
09 June 2022	6.66	6.66	6.59	6.63	6.63	46,600
08 June 2022	6.65	6.68	6.62	6.64	6.64	64,800
07 June 2022	6.71	6.72	6.65	6.68	6.68	76,900
06 June 2022	6.72	6.73	6.64	6.67	6.67	81,100
03 June 2022	6.67	6.75	6.67	6.72	6.72	41,300
02 June 2022	6.71	6.75	6.67	6.74	6.74	64,600
01 June 2022	6.65	6.72	6.64	6.67	6.67	154,400
31 May 2022	6.64	6.68	6.61	6.65	6.65	144,600
27 May 2022	6.63	6.71	6.61	6.68	6.68	184,500
26 May 2022	6.58	6.66	6.58	6.62	6.62	70,800
25 May 2022	6.58	6.60	6.55	6.55	6.55	111,100
24 May 2022	6.45	6.58	6.45	6.56	6.56	92,200
23 May 2022	6.48	6.57	6.48	6.49	6.49	75,500
20 May 2022	6.47	6.51	6.46	6.46	6.46	79,400
19 May 2022	6.45	6.53	6.45	6.47	6.47	137,900
18 May 2022	6.44	6.50	6.41	6.49	6.49	93,100
17 May 2022	6.44	6.48	6.40	6.47	6.47	111,700
16 May 2022	6.47	6.51	6.45	6.50	6.50	47,700
13 May 2022	6.47	6.51	6.44	6.46	6.46	47,600
12 May 2022	6.52	6.53	6.42	6.45	6.45	62,900
11 May 2022	6.53	6.58	6.52	6.52	6.52	59,200
10 May 2022	6.51	6.61	6.50	6.57	6.57	120,300
09 May 2022	6.56	6.61	6.50	6.57	6.57	169,900
06 May 2022	6.68	6.68	6.59	6.64	6.64	70,500
05 May 2022	6.80	6.81	6.66	6.67	6.67	81,600
04 May 2022	6.76	6.84	6.74	6.80	6.80	56,700
03 May 2022	6.74	6.81	6.74	6.74	6.74	56,400
02 May 2022	6.80	6.81	6.74	6.75	6.75	75,800
29 Apr 2022	6.84	6.84	6.80	6.80	6.80	77,400
28 Apr 2022	6.80	6.85	6.80	6.84	6.84	64,700
27 Apr 2022	6.85	6.86	6.80	6.80	6.80	84,900
26 Apr 2022	6.85	6.87	6.80	6.81	6.81	141,400
25 Apr 2022	6.82	6.85	6.77	6.85	6.85	129,200
22 Apr 2022	6.80	6.83	6.79	6.83	6.83	115,100
21 Apr 2022	6.84	6.88	6.80	6.80	6.80	109,200
20 Apr 2022	6.82	6.91	6.82	6.83	6.83	450,900
19 Apr 2022	6.86	6.94	6.86	6.89	6.89	112,400
18 Apr 2022	6.89	6.95	6.89	6.93	6.93	73,500
14 Apr 2022	7.00	7.04	6.96	6.96	6.96	73,100
13 Apr 2022	7.00	7.01	6.89	7.00	7.00	318,700
12 Apr 2022	7.03	7.14	7.02	7.04	7.04	169,700
11 Apr 2022	7.03	7.08	7.03	7.03	7.03	54,600
08 Apr 2022	7.08	7.11	7.06	7.11	7.11	51,800
07 Apr 2022	7.26	7.27	7.07	7.09	7.09	201,400
06 Apr 2022	7.29	7.33	7.25	7.29	7.29	59,300
05 Apr 2022	7.46	7.54	7.32	7.33	7.33	215,600
04 Apr 2022	7.50	7.53	7.44	7.52	7.52	63,200
01 Apr 2022	7.37	7.46	7.34	7.45	7.45	65,100
31 Mar 2022	7.30	7.39	7.29	7.34	7.34	137,200
30 Mar 2022	7.27	7.31	7.24	7.27	7.27	89,800
29 Mar 2022	7.11	7.25	7.11	7.25	7.25	92,300
28 Mar 2022	7.10	7.14	7.09	7.10	7.10	54,500
25 Mar 2022	7.13	7.16	7.10	7.11	7.11	104,100
24 Mar 2022	7.15	7.17	7.10	7.13	7.13	43,700
23 Mar 2022	7.13	7.17	7.12	7.15	7.15	53,600
22 Mar 2022	7.16	7.16	7.11	7.15	7.15	103,800
21 Mar 2022	7.12	7.15	7.09	7.11	7.11	58,000
18 Mar 2022	7.09	7.20	7.09	7.13	7.13	86,700
17 Mar 2022	7.07	7.10	7.04	7.09	7.09	105,800
16 Mar 2022	6.98	7.07	6.98	7.05	7.05	71,200
15 Mar 2022	6.95	7.02	6.88	6.96	6.96	167,200
14 Mar 2022	7.16	7.17	7.00	7.01	7.01	99,900
11 Mar 2022	7.15	7.18	7.15	7.16	7.16	36,200
10 Mar 2022	7.22	7.24	7.15	7.15	7.15	126,400
09 Mar 2022	7.24	7.29	7.24	7.24	7.24	93,400
08 Mar 2022	7.25	7.31	7.22	7.24	7.24	57,400
07 Mar 2022	7.36	7.39	7.26	7.26	7.26	47,600
04 Mar 2022	7.50	7.50	7.39	7.40	7.40	67,600
03 Mar 2022	7.44	7.49	7.42	7.46	7.46	68,700
02 Mar 2022	7.42	7.50	7.33	7.42	7.42	106,900
01 Mar 2022	7.40	7.48	7.37	7.43	7.43	89,500
28 Feb 2022	7.35	7.42	7.26	7.40	7.40	87,400
25 Feb 2022	7.32	7.38	7.32	7.34	7.34	57,900
24 Feb 2022	7.25	7.31	7.19	7.29	7.29	111,800
23 Feb 2022	7.31	7.35	7.28	7.32	7.32	78,400
22 Feb 2022	7.46	7.46	7.31	7.31	7.31	126,300
18 Feb 2022	7.44	7.47	7.42	7.47	7.47	87,700
17 Feb 2022	7.44	7.44	7.40	7.43	7.43	83,800
16 Feb 2022	7.38	7.46	7.38	7.42	7.42	69,300
15 Feb 2022	7.44	7.48	7.38	7.40	7.40	141,500
15 Feb 2022	0.05476 Dividend
14 Feb 2022	7.63	7.63	7.46	7.47	7.42	141,400
11 Feb 2022	7.75	7.76	7.62	7.65	7.59	54,400
10 Feb 2022	7.88	7.92	7.69	7.69	7.63	86,500
09 Feb 2022	7.86	7.92	7.84	7.88	7.82	47,500
08 Feb 2022	7.77	7.89	7.77	7.85	7.79	40,000
07 Feb 2022	8.00	8.02	7.77	7.82	7.76	107,600
04 Feb 2022	8.01	8.05	7.94	8.03	7.97	59,300
03 Feb 2022	8.12	8.13	8.03	8.04	7.98	60,600
02 Feb 2022	8.23	8.23	8.13	8.19	8.13	29,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.7716%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,382.93-27.09(-0.09%)

Explore inspiring leadership stories with Talent and Yahoo Finance

MFS Charter Income Trust (MCR)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.7716%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,382.93
-27.09(-0.09%)