MFS Charter Income Trust (MCR) Historical Stock Data
6.20 ↑0.04 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCR is down -0.22% a day on average. There have been 11 days where MFS Charter Income Trust closed green and 19 days where MCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.16 | 6.20 | ↑$0.04 (0.65%) | 6.16 | 6.26 | 131.78K |
| 2024-11-15 | 6.22 | 6.16 | ↓$0.06 (-0.96%) | 6.16 | 6.23 | 105.43K |
| 2024-11-13 | 6.28 | 6.24 | ↓$0.04 (-0.64%) | 6.24 | 6.30 | 85.09K |
| 2024-11-12 | 6.31 | 6.26 | ↓$0.05 (-0.79%) | 6.26 | 6.33 | 133.35K |
| 2024-11-11 | 6.37 | 6.37 | ↑$0.00 (0.00%) | 6.36 | 6.42 | 59.84K |
| 2024-11-08 | 6.36 | 6.39 | ↑$0.03 (0.47%) | 6.35 | 6.40 | 52.84K |
| 2024-11-07 | 6.34 | 6.37 | ↑$0.03 (0.46%) | 6.34 | 6.38 | 75K |
| 2024-11-06 | 6.32 | 6.33 | ↑$0.01 (0.16%) | 6.30 | 6.34 | 38.52K |
| 2024-11-05 | 6.33 | 6.32 | ↓$0.01 (-0.16%) | 6.31 | 6.35 | 105.29K |
| 2024-11-04 | 6.37 | 6.35 | ↓$0.02 (-0.31%) | 6.33 | 6.37 | 65.72K |
| 2024-11-01 | 6.38 | 6.35 | ↓$0.03 (-0.47%) | 6.35 | 6.38 | 128.41K |
| 2024-10-31 | 6.34 | 6.34 | ↑$0.00 (0.00%) | 6.31 | 6.35 | 69.91K |
| 2024-10-30 | 6.33 | 6.33 | ↑$0.00 (0.00%) | 6.31 | 6.35 | 63.31K |
| 2024-10-29 | 6.33 | 6.30 | ↓$0.03 (-0.47%) | 6.30 | 6.33 | 29.86K |
| 2024-10-28 | 6.33 | 6.35 | ↑$0.02 (0.32%) | 6.26 | 6.36 | 137.86K |
| 2024-10-25 | 6.34 | 6.31 | ↓$0.03 (-0.47%) | 6.31 | 6.38 | 171.46K |
| 2024-10-24 | 6.34 | 6.33 | ↓$0.01 (-0.16%) | 6.31 | 6.37 | 87.72K |
| 2024-10-23 | 6.39 | 6.34 | ↓$0.05 (-0.86%) | 6.34 | 6.39 | 49.49K |
| 2024-10-21 | 6.42 | 6.38 | ↓$0.04 (-0.62%) | 6.36 | 6.42 | 106.95K |
| 2024-10-18 | 6.41 | 6.40 | ↓$0.01 (-0.16%) | 6.40 | 6.43 | 51.31K |
| 2024-10-17 | 6.43 | 6.41 | ↓$0.02 (-0.31%) | 6.40 | 6.44 | 45.73K |
| 2024-10-16 | 6.43 | 6.44 | ↑$0.01 (0.16%) | 6.43 | 6.46 | 42.25K |
| 2024-10-15 | 6.45 | 6.41 | ↓$0.04 (-0.62%) | 6.40 | 6.45 | 62.24K |
| 2024-10-14 | 6.53 | 6.49 | ↓$0.04 (-0.61%) | 6.48 | 6.53 | 48.92K |
| 2024-10-11 | 6.52 | 6.51 | ↓$0.01 (-0.15%) | 6.49 | 6.52 | 37.86K |
| 2024-10-10 | 6.51 | 6.50 | ↓$0.01 (-0.14%) | 6.50 | 6.54 | 52.03K |
| 2024-10-09 | 6.50 | 6.52 | ↑$0.02 (0.31%) | 6.50 | 6.53 | 45.60K |
| 2024-10-08 | 6.50 | 6.51 | ↑$0.01 (0.15%) | 6.49 | 6.51 | 25.24K |
| 2024-10-07 | 6.50 | 6.47 | ↓$0.03 (-0.46%) | 6.47 | 6.52 | 53.32K |
| 2024-10-04 | 6.55 | 6.50 | ↓$0.05 (-0.76%) | 6.50 | 6.55 | 54.67K |
Create an account or log in to view more rows.
$MCR not worrying
$MCR the market is selling off
$MCR bought more
$MCR Don't hold!!! Buy it
$MCR HODL!!!
$MCR do what the markets tells you to do not the other way around
$MCR bull trap confirmed
$MCR love when bulls come out
$MCR volume is almost nonexistent
$MCR Shorts talk the talk but cant walk the walk