MFS Charter Income Trust (MCR) Historical Stock Data
6.10 ↑0.02 (0.33%)
As of April 19, 2024, 3:11pm EST.
Historical Data
In the past 30 trading days, MCR is down -0.17% a day on average. There have been 15 days where MFS Charter Income Trust closed green and 15 days where MCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 6.07 | 6.10 | ↑$0.03 (0.49%) | 6.07 | 6.11 | 74.80K |
| 2024-04-18 | 6.06 | 6.08 | ↑$0.02 (0.33%) | 6.06 | 6.09 | 45.61K |
| 2024-04-17 | 6.03 | 6.06 | ↑$0.03 (0.57%) | 6.03 | 6.09 | 55.83K |
| 2024-04-16 | 6.01 | 6.04 | ↑$0.03 (0.42%) | 6.01 | 6.04 | 54.89K |
| 2024-04-15 | 6.16 | 6.07 | ↓$0.09 (-1.46%) | 6.06 | 6.18 | 87.27K |
| 2024-04-12 | 6.19 | 6.16 | ↓$0.03 (-0.48%) | 6.15 | 6.20 | 51.50K |
| 2024-04-11 | 6.22 | 6.20 | ↓$0.02 (-0.32%) | 6.17 | 6.22 | 75.09K |
| 2024-04-10 | 6.28 | 6.19 | ↓$0.09 (-1.43%) | 6.19 | 6.28 | 89.60K |
| 2024-04-09 | 6.33 | 6.30 | ↓$0.03 (-0.47%) | 6.29 | 6.33 | 43.87K |
| 2024-04-08 | 6.29 | 6.29 | ↑$0.00 (0.00%) | 6.28 | 6.32 | 55.58K |
| 2024-04-05 | 6.29 | 6.30 | ↑$0.01 (0.16%) | 6.29 | 6.31 | 39.38K |
| 2024-04-04 | 6.30 | 6.30 | ↑$0.00 (0.00%) | 6.28 | 6.32 | 85.42K |
| 2024-04-03 | 6.32 | 6.29 | ↓$0.03 (-0.47%) | 6.28 | 6.34 | 58.24K |
| 2024-04-02 | 6.31 | 6.30 | ↓$0.01 (-0.16%) | 6.28 | 6.36 | 54.60K |
| 2024-04-01 | 6.33 | 6.34 | ↑$0.01 (0.16%) | 6.33 | 6.36 | 65.09K |
| 2024-03-28 | 6.37 | 6.34 | ↓$0.03 (-0.47%) | 6.32 | 6.37 | 80.46K |
| 2024-03-27 | 6.35 | 6.34 | ↓$0.01 (-0.16%) | 6.31 | 6.36 | 78.92K |
| 2024-03-26 | 6.30 | 6.30 | ↑$0.00 (0.00%) | 6.29 | 6.33 | 65.03K |
| 2024-03-25 | 6.32 | 6.31 | ↓$0.01 (-0.16%) | 6.27 | 6.33 | 52.10K |
| 2024-03-22 | 6.31 | 6.31 | ↑$0.00 (0.00%) | 6.30 | 6.32 | 30.45K |
| 2024-03-21 | 6.28 | 6.30 | ↑$0.02 (0.32%) | 6.27 | 6.30 | 69.42K |
| 2024-03-20 | 6.25 | 6.26 | ↑$0.01 (0.16%) | 6.24 | 6.27 | 60.45K |
| 2024-03-19 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.25 | 6.27 | 59.01K |
| 2024-03-18 | 6.24 | 6.25 | ↑$0.01 (0.14%) | 6.24 | 6.26 | 39.69K |
| 2024-03-15 | 6.25 | 6.23 | ↓$0.02 (-0.32%) | 6.23 | 6.25 | 59.14K |
| 2024-03-14 | 6.27 | 6.24 | ↓$0.03 (-0.48%) | 6.23 | 6.27 | 81.93K |
| 2024-03-13 | 6.26 | 6.27 | ↑$0.01 (0.16%) | 6.26 | 6.29 | 50.04K |
| 2024-03-12 | 6.29 | 6.26 | ↓$0.03 (-0.45%) | 6.26 | 6.29 | 38.43K |
| 2024-03-11 | 6.33 | 6.31 | ↓$0.02 (-0.32%) | 6.28 | 6.33 | 83.25K |
| 2024-03-08 | 6.34 | 6.30 | ↓$0.04 (-0.70%) | 6.29 | 6.34 | 71.38K |
Create an account or log in to view more rows.
$MCR volume is almost nonexistent
$MCR Shorts talk the talk but cant walk the walk
$MCR pressure
$MCR oversold
$MCR I can wait.
$MCR looks like a loading
$MCR why not Monday yet
$MCR i hate money so im buying
$MCR wow
$MCR we just getting started