MFS Charter Income Trust (MCR) Historical Stock Data
6.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCR is up 0.05% a day on average. There have been 19 days where MFS Charter Income Trust closed green and 11 days where MCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6.35 | 6.34 | ↓$0.01 (-0.16%) | 6.34 | 6.38 | 51.18K |
| 2025-12-04 | 6.35 | 6.36 | ↑$0.01 (0.16%) | 6.35 | 6.39 | 44.02K |
| 2025-12-03 | 6.34 | 6.38 | ↑$0.04 (0.63%) | 6.29 | 6.39 | 63.63K |
| 2025-12-02 | 6.34 | 6.34 | ↑$0.00 (0.00%) | 6.31 | 6.38 | 34.32K |
| 2025-12-01 | 6.31 | 6.32 | ↑$0.01 (0.16%) | 6.28 | 6.37 | 70.80K |
| 2025-11-28 | 6.32 | 6.35 | ↑$0.03 (0.47%) | 6.31 | 6.35 | 36.34K |
| 2025-11-26 | 6.26 | 6.29 | ↑$0.03 (0.48%) | 6.26 | 6.31 | 68.68K |
| 2025-11-25 | 6.24 | 6.26 | ↑$0.02 (0.32%) | 6.24 | 6.28 | 64.82K |
| 2025-11-24 | 6.22 | 6.25 | ↑$0.03 (0.48%) | 6.22 | 6.26 | 92.06K |
| 2025-11-21 | 6.21 | 6.22 | ↑$0.01 (0.16%) | 6.19 | 6.25 | 63.17K |
| 2025-11-20 | 6.26 | 6.21 | ↓$0.05 (-0.80%) | 6.21 | 6.30 | 31.67K |
| 2025-11-19 | 6.26 | 6.26 | ↑$0.00 (0.00%) | 6.25 | 6.30 | 56.79K |
| 2025-11-18 | 6.27 | 6.26 | ↓$0.01 (-0.16%) | 6.26 | 6.31 | 58.80K |
| 2025-11-17 | 6.34 | 6.33 | ↓$0.01 (-0.16%) | 6.31 | 6.38 | 89.01K |
| 2025-11-14 | 6.35 | 6.36 | ↑$0.01 (0.16%) | 6.31 | 6.38 | 89.01K |
| 2025-11-13 | 6.36 | 6.36 | ↑$0.00 (0.00%) | 6.33 | 6.37 | 15.84K |
| 2025-11-12 | 6.39 | 6.39 | ↓$0.00 (-0.03%) | 6.37 | 6.40 | 33.83K |
| 2025-11-11 | 6.36 | 6.39 | ↑$0.03 (0.47%) | 6.36 | 6.40 | 20.07K |
| 2025-11-10 | 6.36 | 6.39 | ↑$0.03 (0.47%) | 6.33 | 6.39 | 21.08K |
| 2025-11-07 | 6.31 | 6.34 | ↑$0.03 (0.48%) | 6.27 | 6.35 | 42.47K |
| 2025-11-06 | 6.33 | 6.33 | ↑$0.00 (0.00%) | 6.31 | 6.36 | 26.74K |
| 2025-11-05 | 6.30 | 6.35 | ↑$0.05 (0.79%) | 6.29 | 6.36 | 33.33K |
| 2025-11-04 | 6.33 | 6.31 | ↓$0.02 (-0.32%) | 6.28 | 6.36 | 65.34K |
| 2025-11-03 | 6.35 | 6.33 | ↓$0.02 (-0.31%) | 6.30 | 6.35 | 57K |
| 2025-10-31 | 6.36 | 6.33 | ↓$0.03 (-0.47%) | 6.33 | 6.38 | 38.59K |
| 2025-10-30 | 6.34 | 6.34 | ↑$0.00 (0.00%) | 6.31 | 6.35 | 70.65K |
| 2025-10-29 | 6.34 | 6.32 | ↓$0.02 (-0.32%) | 6.32 | 6.38 | 104.27K |
| 2025-10-28 | 6.36 | 6.36 | ↑$0.00 (0.00%) | 6.33 | 6.46 | 167.96K |
| 2025-10-27 | 6.39 | 6.33 | ↓$0.06 (-0.94%) | 6.33 | 6.44 | 177.36K |
| 2025-10-24 | 6.41 | 6.40 | ↓$0.01 (-0.16%) | 6.39 | 6.47 | 34.68K |
Create an account or log in to view more rows.
$MCR man this will be good in coming weeks
$MCR it can go lower
$MCR Growth/Value
$MCR what calls are you guys jacked to the tits on?
$MCR Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MCR Games being played here.
$MCR Nope
$MCR Move up
let's buy
$MCR not worrying
$MCR the market is selling off