Australia markets open in 4 hours 17 minutes

MFS Charter Income Trust (MCR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.90+0.11 (+1.41%)
As of 01:36PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20227.827.917.797.907.9043,457
25 Jan 20227.767.837.747.797.79200,500
24 Jan 20227.867.867.567.767.76138,600
21 Jan 20228.158.177.998.008.0061,700
20 Jan 20228.218.288.168.168.1646,600
19 Jan 20228.198.248.168.248.2453,300
18 Jan 20228.328.328.168.188.1896,200
18 Jan 20220.056 Dividend
14 Jan 20228.438.438.318.348.2874,100
13 Jan 20228.418.468.418.468.4041,100
12 Jan 20228.418.438.418.428.3661,700
11 Jan 20228.438.438.398.428.3653,400
10 Jan 20228.378.418.378.388.3243,000
07 Jan 20228.458.478.388.398.3374,400
06 Jan 20228.448.488.408.418.3573,800
05 Jan 20228.498.548.438.448.3894,600
04 Jan 20228.518.568.488.488.4258,900
03 Jan 20228.528.648.528.538.4772,100
31 Dec 20218.698.708.528.528.4640,200
30 Dec 20218.678.678.608.658.5944,300
29 Dec 20218.598.678.578.668.6093,100
28 Dec 20218.678.678.568.598.5346,500
27 Dec 20218.558.678.488.678.61129,100
23 Dec 20218.458.548.438.538.4788,500
22 Dec 20218.398.498.398.408.3471,200
21 Dec 20218.378.478.348.408.3445,500
20 Dec 20218.408.438.368.378.3136,100
17 Dec 20218.478.568.398.448.3851,600
16 Dec 20218.468.578.448.518.4590,300
15 Dec 20218.368.558.328.498.4364,100
14 Dec 20218.328.398.298.398.3348,800
14 Dec 20210.056 Dividend
13 Dec 20218.448.488.398.408.2966,700
10 Dec 20218.588.588.488.498.3844,400
09 Dec 20218.518.558.488.538.4232,200
08 Dec 20218.558.558.488.528.4143,400
07 Dec 20218.508.558.408.558.44100,500
06 Dec 20218.368.508.328.508.39103,700
03 Dec 20218.398.398.318.348.2370,200
02 Dec 20218.418.438.368.388.2768,000
01 Dec 20218.458.498.398.398.2876,800
30 Nov 20218.508.508.408.448.3373,300
29 Nov 20218.518.518.418.478.3622,400
26 Nov 20218.418.478.338.478.3662,900
24 Nov 20218.538.538.418.428.3166,600
23 Nov 20218.468.518.438.508.3978,700
22 Nov 20218.508.508.458.498.3828,000
19 Nov 20218.558.558.478.508.3956,800
18 Nov 20218.558.558.478.538.4269,300
17 Nov 20218.538.558.538.538.4260,500
16 Nov 20218.558.568.558.568.4537,400
16 Nov 20210.056 Dividend
15 Nov 20218.618.628.598.608.4349,200
12 Nov 20218.618.658.608.618.4436,600
11 Nov 20218.618.658.608.628.4563,000
10 Nov 20218.648.648.598.638.4682,900
09 Nov 20218.628.658.628.638.4659,900
08 Nov 20218.638.648.618.628.4552,200
05 Nov 20218.628.628.608.608.4378,800
04 Nov 20218.658.658.608.618.4470,400
03 Nov 20218.628.668.618.658.4876,200
02 Nov 20218.698.708.618.628.4565,900
01 Nov 20218.698.718.668.688.5162,100
29 Oct 20218.758.758.658.688.5188,400
28 Oct 20218.698.728.678.698.5243,600
27 Oct 20218.718.728.708.728.5574,000
26 Oct 20218.678.708.658.708.5353,200
25 Oct 20218.718.718.658.668.4958,300
22 Oct 20218.718.728.658.698.5275,200
21 Oct 20218.718.718.678.688.5186,700
20 Oct 20218.598.708.598.698.52167,500
19 Oct 20218.618.648.578.618.4475,800
18 Oct 20218.618.658.588.618.4469,200
15 Oct 20218.708.708.598.658.48109,400
14 Oct 20218.718.718.658.678.5067,900
13 Oct 20218.658.688.608.628.4538,400
12 Oct 20218.688.708.608.658.4841,800
12 Oct 20210.057 Dividend
11 Oct 20218.668.708.658.688.4567,900
08 Oct 20218.658.668.608.648.4136,600
07 Oct 20218.628.658.608.648.41131,700
06 Oct 20218.598.628.568.628.3942,900
05 Oct 20218.588.628.548.598.3656,900
04 Oct 20218.608.608.568.578.3531,900
01 Oct 20218.608.608.548.578.3528,600
30 Sept 20218.598.618.578.608.3751,400
29 Sept 20218.528.578.528.558.3369,200
28 Sept 20218.608.608.488.508.2872,700
27 Sept 20218.558.608.558.568.3479,800
24 Sept 20218.658.668.488.518.29143,800
23 Sept 20218.578.688.568.628.3971,500
22 Sept 20218.648.648.558.588.3634,400
21 Sept 20218.578.618.548.608.3783,500
20 Sept 20218.558.558.508.538.3181,000
17 Sept 20218.618.638.538.558.33109,300
16 Sept 20218.678.678.638.638.4040,900
15 Sept 20218.718.718.638.678.4452,000
14 Sept 20218.678.728.638.658.4255,800
14 Sept 20210.057 Dividend
13 Sept 20218.758.758.698.728.4442,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...