Mail

MCR - MFS Charter Income Trust

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	6.02	6.06	6.00	6.05	6.05	82,600
25 May 2023	6.14	6.14	5.97	6.01	6.01	210,200
24 May 2023	6.09	6.11	6.08	6.09	6.09	81,400
23 May 2023	6.10	6.14	6.10	6.12	6.12	63,900
22 May 2023	6.15	6.15	6.08	6.12	6.12	84,400
19 May 2023	6.13	6.14	6.09	6.12	6.12	76,200
18 May 2023	6.09	6.11	6.05	6.09	6.09	79,700
17 May 2023	6.06	6.09	6.05	6.07	6.07	49,600
16 May 2023	6.10	6.10	6.05	6.05	6.05	104,000
16 May 2023	0.046 Dividend
15 May 2023	6.14	6.18	6.13	6.16	6.11	64,900
12 May 2023	6.21	6.21	6.14	6.14	6.09	44,600
11 May 2023	6.24	6.26	6.17	6.19	6.14	84,700
10 May 2023	6.25	6.27	6.21	6.24	6.19	48,500
09 May 2023	6.25	6.28	6.22	6.22	6.17	45,400
08 May 2023	6.28	6.29	6.26	6.27	6.22	36,000
05 May 2023	6.26	6.31	6.24	6.29	6.24	28,900
04 May 2023	6.28	6.29	6.24	6.27	6.22	34,800
03 May 2023	6.25	6.32	6.25	6.30	6.25	42,600
02 May 2023	6.30	6.30	6.22	6.27	6.22	64,100
01 May 2023	6.26	6.33	6.26	6.28	6.23	99,200
28 Apr 2023	6.29	6.36	6.26	6.30	6.25	89,500
27 Apr 2023	6.25	6.28	6.23	6.25	6.20	69,700
26 Apr 2023	6.25	6.27	6.23	6.23	6.18	96,300
25 Apr 2023	6.24	6.27	6.19	6.27	6.22	88,200
24 Apr 2023	6.28	6.30	6.26	6.26	6.21	38,100
21 Apr 2023	6.26	6.29	6.25	6.25	6.20	18,600
20 Apr 2023	6.25	6.28	6.25	6.27	6.22	48,000
19 Apr 2023	6.27	6.28	6.25	6.27	6.22	20,500
18 Apr 2023	6.27	6.30	6.26	6.27	6.22	33,500
18 Apr 2023	0.045 Dividend
17 Apr 2023	6.30	6.36	6.30	6.32	6.23	40,400
14 Apr 2023	6.33	6.38	6.31	6.33	6.24	26,600
13 Apr 2023	6.35	6.38	6.34	6.35	6.26	35,200
12 Apr 2023	6.34	6.38	6.33	6.33	6.24	32,500
11 Apr 2023	6.29	6.35	6.28	6.33	6.24	49,700
10 Apr 2023	6.30	6.35	6.29	6.30	6.21	41,400
06 Apr 2023	6.32	6.36	6.28	6.32	6.23	47,000
05 Apr 2023	6.32	6.36	6.26	6.31	6.22	100,800
04 Apr 2023	6.34	6.37	6.30	6.33	6.24	53,300
03 Apr 2023	6.27	6.36	6.27	6.34	6.25	52,500
31 Mar 2023	6.35	6.35	6.29	6.29	6.20	80,600
30 Mar 2023	6.24	6.28	6.18	6.27	6.18	142,500
29 Mar 2023	6.24	6.29	6.21	6.24	6.15	63,700
28 Mar 2023	6.22	6.25	6.17	6.20	6.11	69,400
27 Mar 2023	6.20	6.26	6.17	6.26	6.17	41,800
24 Mar 2023	6.24	6.30	6.20	6.21	6.12	19,600
23 Mar 2023	6.35	6.36	6.22	6.23	6.14	67,900
22 Mar 2023	6.22	6.27	6.20	6.23	6.14	23,000
21 Mar 2023	6.18	6.24	6.18	6.24	6.15	94,600
20 Mar 2023	6.15	6.21	6.15	6.17	6.08	83,100
17 Mar 2023	6.17	6.22	6.13	6.15	6.06	58,400
16 Mar 2023	6.11	6.22	6.11	6.20	6.11	96,200
15 Mar 2023	6.23	6.24	6.12	6.16	6.07	77,900
14 Mar 2023	6.26	6.34	6.25	6.27	6.18	40,200
14 Mar 2023	0.046 Dividend
13 Mar 2023	6.33	6.40	6.25	6.25	6.11	62,000
10 Mar 2023	6.48	6.52	6.38	6.39	6.25	32,700
09 Mar 2023	6.56	6.61	6.47	6.47	6.33	28,100
08 Mar 2023	6.63	6.63	6.55	6.57	6.43	25,100
07 Mar 2023	6.62	6.63	6.55	6.57	6.43	34,900
06 Mar 2023	6.60	6.66	6.59	6.60	6.46	30,600
03 Mar 2023	6.57	6.66	6.56	6.61	6.47	30,900
02 Mar 2023	6.48	6.60	6.45	6.59	6.45	43,300
01 Mar 2023	6.53	6.54	6.47	6.52	6.38	38,900
28 Feb 2023	6.58	6.63	6.50	6.54	6.40	128,000
27 Feb 2023	6.49	6.57	6.49	6.55	6.41	22,500
24 Feb 2023	6.41	6.51	6.37	6.49	6.35	82,400
23 Feb 2023	6.46	6.51	6.44	6.47	6.33	39,300
22 Feb 2023	6.42	6.45	6.41	6.43	6.29	62,100
21 Feb 2023	6.64	6.64	6.37	6.38	6.24	87,400
17 Feb 2023	6.60	6.65	6.58	6.60	6.46	40,700
16 Feb 2023	6.67	6.71	6.60	6.65	6.51	45,700
15 Feb 2023	6.73	6.75	6.67	6.68	6.53	76,600
14 Feb 2023	6.78	6.79	6.73	6.77	6.62	47,500
14 Feb 2023	0.046 Dividend
13 Feb 2023	6.80	6.85	6.79	6.80	6.61	91,900
10 Feb 2023	6.78	6.82	6.76	6.80	6.61	55,600
09 Feb 2023	6.84	6.87	6.75	6.77	6.58	38,400
08 Feb 2023	6.81	6.82	6.75	6.81	6.62	46,500
07 Feb 2023	6.78	6.81	6.73	6.80	6.61	61,200
06 Feb 2023	6.80	6.86	6.72	6.72	6.53	53,700
03 Feb 2023	6.82	6.89	6.72	6.78	6.59	67,700
02 Feb 2023	6.87	6.90	6.81	6.86	6.67	46,500
01 Feb 2023	6.69	6.82	6.69	6.79	6.60	121,000
31 Jan 2023	6.67	6.75	6.63	6.70	6.51	122,900
30 Jan 2023	6.55	6.64	6.55	6.62	6.43	113,400
27 Jan 2023	6.55	6.61	6.54	6.58	6.39	57,900
26 Jan 2023	6.51	6.56	6.49	6.54	6.35	55,700
25 Jan 2023	6.58	6.58	6.49	6.51	6.33	69,400
24 Jan 2023	6.53	6.60	6.49	6.56	6.37	93,700
23 Jan 2023	6.52	6.57	6.49	6.55	6.36	68,500
20 Jan 2023	6.53	6.55	6.49	6.52	6.33	38,500
19 Jan 2023	6.54	6.55	6.49	6.55	6.36	56,900
18 Jan 2023	6.56	6.58	6.52	6.54	6.35	48,700
17 Jan 2023	6.46	6.55	6.46	6.55	6.36	51,400
17 Jan 2023	0.046 Dividend
13 Jan 2023	6.52	6.55	6.50	6.52	6.29	44,700
12 Jan 2023	6.52	6.60	6.45	6.58	6.35	43,000
11 Jan 2023	6.41	6.53	6.41	6.50	6.27	104,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...