Australia Markets closed

MFS Charter Income Trust (MCR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.330.00 (0.00%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20226.376.416.336.336.3382,200
23 June 20226.296.346.256.336.33105,500
22 June 20226.206.316.206.306.3065,100
21 June 20226.256.336.236.236.2375,600
17 June 20226.126.286.126.226.2288,000
16 June 20226.196.216.126.156.15159,700
15 June 20226.236.336.226.246.2494,100
14 June 20226.326.406.226.236.23178,600
13 June 20226.456.506.306.356.35109,700
10 June 20226.566.586.516.546.5436,200
09 June 20226.666.666.596.636.6346,600
08 June 20226.656.686.626.646.6464,800
07 June 20226.716.726.656.686.6876,900
06 June 20226.726.736.646.676.6781,100
03 June 20226.676.756.676.726.7241,300
02 June 20226.716.756.676.746.7464,600
01 June 20226.656.726.646.676.67154,400
31 May 20226.646.686.616.656.65144,600
27 May 20226.636.716.616.686.68184,500
26 May 20226.586.666.586.626.6270,800
25 May 20226.586.606.556.556.55111,100
24 May 20226.456.586.456.566.5692,200
23 May 20226.486.576.486.496.4975,500
20 May 20226.476.516.466.466.4679,400
19 May 20226.456.536.456.476.47137,900
18 May 20226.446.506.416.496.4993,100
17 May 20226.446.486.406.476.47111,700
16 May 20226.476.516.456.506.5047,700
13 May 20226.476.516.446.466.4647,600
12 May 20226.526.536.426.456.4562,900
11 May 20226.536.586.526.526.5259,200
10 May 20226.516.616.506.576.57120,300
09 May 20226.566.616.506.576.57169,900
06 May 20226.686.686.596.646.6470,500
05 May 20226.806.816.666.676.6781,600
04 May 20226.766.846.746.806.8056,700
03 May 20226.746.816.746.746.7456,400
02 May 20226.806.816.746.756.7575,800
29 Apr 20226.846.846.806.806.8077,400
28 Apr 20226.806.856.806.846.8464,700
27 Apr 20226.856.866.806.806.8084,900
26 Apr 20226.856.876.806.816.81141,400
25 Apr 20226.826.856.776.856.85129,200
22 Apr 20226.806.836.796.836.83115,100
21 Apr 20226.846.886.806.806.80109,200
20 Apr 20226.826.916.826.836.83450,900
19 Apr 20226.866.946.866.896.89112,400
18 Apr 20226.896.956.896.936.9373,500
14 Apr 20227.007.046.966.966.9673,100
13 Apr 20227.007.016.897.007.00318,700
12 Apr 20227.037.147.027.047.04169,700
11 Apr 20227.037.087.037.037.0354,600
08 Apr 20227.087.117.067.117.1151,800
07 Apr 20227.267.277.077.097.09201,400
06 Apr 20227.297.337.257.297.2959,300
05 Apr 20227.467.547.327.337.33215,600
04 Apr 20227.507.537.447.527.5263,200
01 Apr 20227.377.467.347.457.4565,100
31 Mar 20227.307.397.297.347.34137,200
30 Mar 20227.277.317.247.277.2789,800
29 Mar 20227.117.257.117.257.2592,300
28 Mar 20227.107.147.097.107.1054,500
25 Mar 20227.137.167.107.117.11104,100
24 Mar 20227.157.177.107.137.1343,700
23 Mar 20227.137.177.127.157.1553,600
22 Mar 20227.167.167.117.157.15103,800
21 Mar 20227.127.157.097.117.1158,000
18 Mar 20227.097.207.097.137.1386,700
17 Mar 20227.077.107.047.097.09105,800
16 Mar 20226.987.076.987.057.0571,200
15 Mar 20226.957.026.886.966.96167,200
14 Mar 20227.167.177.007.017.0199,900
11 Mar 20227.157.187.157.167.1636,200
10 Mar 20227.227.247.157.157.15126,400
09 Mar 20227.247.297.247.247.2493,400
08 Mar 20227.257.317.227.247.2457,400
07 Mar 20227.367.397.267.267.2647,600
04 Mar 20227.507.507.397.407.4067,600
03 Mar 20227.447.497.427.467.4668,700
02 Mar 20227.427.507.337.427.42106,900
01 Mar 20227.407.487.377.437.4389,500
28 Feb 20227.357.427.267.407.4087,400
25 Feb 20227.327.387.327.347.3457,900
24 Feb 20227.257.317.197.297.29111,800
23 Feb 20227.317.357.287.327.3278,400
22 Feb 20227.467.467.317.317.31126,300
18 Feb 20227.447.477.427.477.4787,700
17 Feb 20227.447.447.407.437.4383,800
16 Feb 20227.387.467.387.427.4269,300
15 Feb 20227.447.487.387.407.40141,500
15 Feb 20220.05476 Dividend
14 Feb 20227.637.637.467.477.42141,400
11 Feb 20227.757.767.627.657.5954,400
10 Feb 20227.887.927.697.697.6386,500
09 Feb 20227.867.927.847.887.8247,500
08 Feb 20227.777.897.777.857.7940,000
07 Feb 20228.008.027.777.827.76107,600
04 Feb 20228.018.057.948.037.9759,300
03 Feb 20228.128.138.038.047.9860,600
02 Feb 20228.238.238.138.198.1329,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...