MFS Charter Income Trust (MCR) Historical Stock Data
6.19 ↓0.07 (-1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MCR is down -0.03% a day on average. There have been 18 days where MFS Charter Income Trust closed green and 12 days where MCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.19 | 6.19 | ↑$0.00 (0.00%) | 6.18 | 6.21 | 42.22K |
| 2024-12-17 | 6.30 | 6.26 | ↓$0.04 (-0.63%) | 6.26 | 6.31 | 133.55K |
| 2024-12-16 | 6.38 | 6.37 | ↓$0.01 (-0.16%) | 6.34 | 6.38 | 123.32K |
| 2024-12-13 | 6.37 | 6.35 | ↓$0.02 (-0.31%) | 6.35 | 6.39 | 239.65K |
| 2024-12-12 | 6.37 | 6.38 | ↑$0.01 (0.16%) | 6.36 | 6.39 | 88.52K |
| 2024-12-11 | 6.38 | 6.39 | ↑$0.01 (0.16%) | 6.37 | 6.40 | 46.79K |
| 2024-12-10 | 6.37 | 6.38 | ↑$0.01 (0.24%) | 6.37 | 6.39 | 60.18K |
| 2024-12-09 | 6.39 | 6.38 | ↓$0.01 (-0.16%) | 6.37 | 6.39 | 41.75K |
| 2024-12-06 | 6.37 | 6.37 | ↑$0.00 (0.00%) | 6.36 | 6.40 | 81.39K |
| 2024-12-05 | 6.37 | 6.37 | ↑$0.00 (0.00%) | 6.35 | 6.38 | 30.81K |
| 2024-12-04 | 6.35 | 6.36 | ↑$0.01 (0.16%) | 6.35 | 6.37 | 81.82K |
| 2024-12-03 | 6.33 | 6.37 | ↑$0.04 (0.63%) | 6.33 | 6.42 | 69.70K |
| 2024-12-02 | 6.35 | 6.35 | ↑$0.00 (0.00%) | 6.32 | 6.35 | 69.74K |
| 2024-11-29 | 6.29 | 6.32 | ↑$0.03 (0.40%) | 6.29 | 6.34 | 44.20K |
| 2024-11-27 | 6.26 | 6.25 | ↓$0.01 (-0.16%) | 6.25 | 6.29 | 67.58K |
| 2024-11-26 | 6.28 | 6.25 | ↓$0.03 (-0.48%) | 6.24 | 6.29 | 98.14K |
| 2024-11-25 | 6.28 | 6.29 | ↑$0.01 (0.16%) | 6.26 | 6.30 | 102.27K |
| 2024-11-22 | 6.25 | 6.26 | ↑$0.01 (0.16%) | 6.25 | 6.27 | 58.03K |
| 2024-11-21 | 6.20 | 6.24 | ↑$0.04 (0.65%) | 6.20 | 6.26 | 82.77K |
| 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 |
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