Canada markets closed

MFS Charter Income Trust (MCR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.26+0.05 (+0.72%)
At close: 03:59PM EDT
6.26 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.236.266.226.266.2655,857
May 02, 20246.176.236.176.216.2147,300
May 01, 20246.146.196.146.196.1924,100
Apr 30, 20246.166.186.146.146.1463,300
Apr 29, 20246.166.196.156.176.1773,400
Apr 26, 20246.096.166.096.156.1547,600
Apr 25, 20246.106.116.086.106.1050,700
Apr 24, 20246.156.166.116.116.1152,100
Apr 23, 20246.136.186.136.176.1744,100
Apr 22, 20246.116.146.116.136.1329,400
Apr 19, 20246.076.116.076.106.1074,800
Apr 18, 20246.066.096.066.086.0845,600
Apr 17, 20246.036.096.036.066.0655,800
Apr 16, 20246.016.046.016.046.0454,900
Apr 16, 20240.046 Dividend
Apr 15, 20246.166.186.066.076.0287,300
Apr 12, 20246.196.206.156.166.1151,500
Apr 11, 20246.226.226.176.206.1575,100
Apr 10, 20246.286.286.196.196.1489,600
Apr 09, 20246.336.336.296.306.2543,900
Apr 08, 20246.296.326.286.296.2455,600
Apr 05, 20246.296.316.296.306.2539,400
Apr 04, 20246.306.326.286.306.2585,400
Apr 03, 20246.326.346.286.296.2458,200
Apr 02, 20246.316.366.286.306.2554,700
Apr 01, 20246.336.366.336.346.2965,100
Mar 28, 20246.376.376.326.346.2980,500
Mar 27, 20246.356.366.316.346.2978,900
Mar 26, 20246.306.336.296.306.2565,000
Mar 25, 20246.326.336.276.316.2652,100
Mar 22, 20246.316.326.306.316.2630,400
Mar 21, 20246.286.306.276.306.2569,400
Mar 20, 20246.256.276.246.266.2160,600
Mar 19, 20246.256.276.256.256.2059,000
Mar 18, 20246.246.266.246.256.2039,700
Mar 15, 20246.276.276.236.236.1859,100
Mar 14, 20246.276.276.236.246.1981,900
Mar 13, 20246.266.296.266.276.2250,100
Mar 12, 20246.296.296.266.266.2138,400
Mar 12, 20240.046 Dividend
Mar 11, 20246.346.346.286.316.2283,200
Mar 08, 20246.366.366.296.306.2171,400
Mar 07, 20246.336.366.316.326.2375,300
Mar 06, 20246.326.346.326.336.24104,900
Mar 05, 20246.386.386.296.306.2176,700
Mar 04, 20246.366.386.326.326.2356,900
Mar 01, 20246.326.376.316.346.2592,100
Feb 29, 20246.326.336.296.316.2244,500
Feb 28, 20246.286.306.276.286.1959,900
Feb 27, 20246.286.306.276.276.1890,700
Feb 26, 20246.316.316.276.286.1947,800
Feb 23, 20246.296.326.296.296.2066,200
Feb 22, 20246.326.346.296.296.2053,100
Feb 21, 20246.296.396.296.306.21200,500
Feb 20, 20246.336.356.306.326.2374,500
Feb 16, 20246.366.396.306.336.2482,000
Feb 15, 20246.376.406.376.386.2938,700
Feb 14, 20246.356.386.356.376.2852,000
Feb 13, 20246.386.386.326.346.2570,200
Feb 13, 20240.046 Dividend
Feb 12, 20246.456.466.406.436.2944,400
Feb 09, 20246.486.496.406.446.3081,400
Feb 08, 20246.506.506.426.436.29121,800
Feb 07, 20246.466.506.466.486.3446,100
Feb 06, 20246.456.476.446.456.3157,100
Feb 05, 20246.496.496.426.466.3247,800
Feb 02, 20246.486.536.466.476.3362,500
Feb 01, 20246.446.536.446.506.3666,800
Jan 31, 20246.466.466.426.446.3065,300
Jan 30, 20246.426.456.416.446.3038,000
Jan 29, 20246.456.476.416.436.2959,700
Jan 26, 20246.396.436.396.406.2647,100
Jan 25, 20246.406.436.396.426.2851,300
Jan 24, 20246.416.426.396.396.2546,700
Jan 23, 20246.376.396.376.386.2461,100
Jan 22, 20246.336.396.336.396.2562,800
Jan 19, 20246.356.366.306.336.1942,800
Jan 18, 20246.326.406.326.366.22134,200
Jan 17, 20246.386.386.326.326.1875,100
Jan 16, 20246.416.456.416.436.2948,700
Jan 16, 20240.046 Dividend
Jan 12, 20246.476.516.466.486.2933,400
Jan 11, 20246.476.496.456.476.2865,200
Jan 10, 20246.466.536.466.486.2980,600
Jan 09, 20246.476.526.446.486.29113,600
Jan 08, 20246.486.526.476.506.3131,200
Jan 05, 20246.446.486.436.476.2831,200
Jan 04, 20246.446.476.416.446.2535,300
Jan 03, 20246.466.506.436.446.2560,800
Jan 02, 20246.426.516.426.476.2892,800
Dec 29, 20236.546.556.466.466.2760,500
Dec 28, 20236.506.556.476.496.3061,000
Dec 27, 20236.496.536.476.496.30163,800
Dec 26, 20236.556.556.486.496.30101,900
Dec 22, 20236.506.706.506.576.3879,300
Dec 21, 20236.506.576.486.526.3382,800
Dec 20, 20236.476.526.456.486.2980,700
Dec 19, 20236.336.626.336.486.29369,900
Dec 19, 20230.044 Dividend
Dec 18, 20236.346.406.336.366.13107,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...