MFS Charter Income Trust (MCR) Historical Stock Data

6.81 ↓0.05 (-0.73%)

As of February 3, 2023, 3:50pm EST.

Historical Data

In the past 30 trading days, MCR is up 0.32% a day on average. There have been 22 days where MFS Charter Income Trust closed green and 8 days where MCR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	6.87	6.86	↓$0.01 (-0.15%)	6.81	6.88	46.47K
2023-02-01	6.69	6.79	↑$0.10 (1.49%)	6.69	6.82	121.04K
2023-01-31	6.67	6.70	↑$0.03 (0.45%)	6.63	6.75	122.92K
2023-01-30	6.57	6.62	↑$0.05 (0.70%)	6.57	6.64	113.41K
2023-01-27	6.55	6.58	↑$0.03 (0.46%)	6.54	6.61	57.87K
2023-01-26	6.51	6.54	↑$0.03 (0.46%)	6.49	6.56	55.71K
2023-01-25	6.58	6.51	↓$0.07 (-1.06%)	6.49	6.58	69.45K
2023-01-24	6.53	6.56	↑$0.03 (0.46%)	6.49	6.60	93.72K
2023-01-23	6.52	6.55	↑$0.03 (0.46%)	6.49	6.57	68.52K
2023-01-20	6.53	6.52	↓$0.01 (-0.15%)	6.49	6.55	38.51K
2023-01-19	6.54	6.55	↑$0.01 (0.15%)	6.49	6.55	56.86K
2023-01-18	6.56	6.54	↓$0.02 (-0.30%)	6.52	6.58	48.65K
2023-01-17	6.46	6.55	↑$0.09 (1.39%)	6.46	6.55	51.36K
2023-01-13	6.52	6.52	↑$0.00 (0.00%)	6.50	6.55	44.74K
2023-01-12	6.52	6.58	↑$0.06 (0.92%)	6.45	6.60	42.98K
2023-01-11	6.41	6.50	↑$0.09 (1.40%)	6.41	6.53	104.80K
2023-01-10	6.43	6.43	↑$0.00 (0.00%)	6.40	6.44	67.69K
2023-01-09	6.43	6.44	↑$0.01 (0.16%)	6.42	6.45	47.40K
2023-01-06	6.34	6.45	↑$0.11 (1.76%)	6.34	6.47	48.10K
2023-01-05	6.31	6.31	↑$0.00 (0.00%)	6.28	6.31	36.89K
2023-01-04	6.28	6.33	↑$0.05 (0.80%)	6.28	6.40	72.05K
2023-01-03	6.18	6.26	↑$0.08 (1.29%)	6.18	6.28	91.39K
2022-12-30	6.17	6.15	↓$0.02 (-0.32%)	6.11	6.22	286.34K
2022-12-29	6.12	6.16	↑$0.04 (0.65%)	6.12	6.20	168.65K
2022-12-28	6.14	6.12	↓$0.02 (-0.41%)	6.10	6.17	214.42K
2022-12-27	6.23	6.12	↓$0.11 (-1.77%)	6.12	6.23	131.48K
2022-12-23	6.26	6.27	↑$0.01 (0.16%)	6.22	6.28	55.34K
2022-12-22	6.20	6.24	↑$0.04 (0.65%)	6.17	6.24	80.93K
2022-12-21	6.25	6.23	↓$0.02 (-0.32%)	6.22	6.29	197.01K
2022-12-20	6.24	6.25	↑$0.01 (0.16%)	6.19	6.26	189.13K