loading

Mfs Charter Income Trust Stock (MCR) Price History

The historical daily chart and data for Mfs Charter Income Trust stock (MCR), show that the latest closing stock price as of August 22, 2025, is $6.33.
  • Mfs Charter Income Trust all-time high stock price is $9.39, occurred on May 02, 2014.
  • The lowest Mfs Charter Income Trust stock price recorded was $5.49 on March 19, 2020. Since then, Mfs Charter Income Trust's stock price has risen over 15.30% to $6.33 now.
  • The 52-week high stock price for MCR is $6.582, representing a 3.98% increase from the current share price, occurred on October 01, 2024.
  • The 52-week low stock price for MCR is $5.57, indicating a -12.01% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Mfs Charter Income Trust (MCR) stock in the beginning of 2024 was $8.5301. The stock closed the year at $6.15, a loss of over -27.90% for the year.
The table below shows more information about MCR historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $6.34 $6.28 $0.06 109,350.0 +0.64%
Aug 21, 2025 $6.32 $6.29 $0.0269 53,770.0 -0.32%
Aug 20, 2025 $6.34 $6.29 $0.05 61,234.0 -0.32%
Aug 19, 2025 $6.42 $6.30 $0.115 125,941.0 -0.78%
Aug 18, 2025 $6.42 $6.36 $0.0626 75,977.0 +0.00%
Aug 15, 2025 $6.43 $6.36 $0.07 41,625.0 +0.00%
Aug 14, 2025 $6.40 $6.37 $0.03 32,319.0 +0.16%
Aug 13, 2025 $6.42 $6.36 $0.06 73,113.0 -0.16%
Aug 12, 2025 $6.41 $6.35 $0.055 64,997.0 +0.31%
Aug 11, 2025 $6.38 $6.36 $0.02 49,371.0 -0.26%
Aug 08, 2025 $6.38 $6.35 $0.0265 28,041.0 +0.26%
Aug 07, 2025 $6.38 $6.35 $0.03 66,172.0 +0.00%
Aug 06, 2025 $6.37 $6.35 $0.02 40,546.0 -0.16%
Aug 05, 2025 $6.39 $6.35 $0.04 35,267.0 +0.16%
Aug 04, 2025 $6.38 $6.33 $0.05 67,963.0 -0.16%
Aug 01, 2025 $6.38 $6.30 $0.08 91,988.0 +0.63%
Jul 31, 2025 $6.33 $6.28 $0.052 55,170.0 +0.48%
Jul 30, 2025 $6.32 $6.28 $0.04 41,535.0 +0.00%
Jul 29, 2025 $6.32 $6.26 $0.06 57,622.0 -0.16%
Jul 28, 2025 $6.32 $6.28 $0.0365 30,840.0 +0.16%
Jul 25, 2025 $6.31 $6.27 $0.04 46,306.0 +0.00%
Jul 24, 2025 $6.31 $6.28 $0.03 29,525.0 -0.16%

Mfs Charter Income Trust Stock (MCR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Mfs Charter Income Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MCR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mfs Charter Income Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.

Mfs Charter Income Trust Stock (MCR) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $6.43 $6.28 $0.15 1,127,024.0 +0.00%
Jul, 2025 $6.42 $6.26 $0.1599 1,424,983.0 -0.47%
Jun, 2025 $6.38 $6.22 $0.1566 1,056,178.0 +1.11%
May, 2025 $6.38 $6.17 $0.21 1,337,174.0 +1.94%
Apr, 2025 $6.32 $5.57 $0.75 1,712,139.0 -1.59%
Mar, 2025 $6.44 $6.20 $0.24 1,421,428.0 -2.18%
Feb, 2025 $6.52 $6.34 $0.18 1,442,077.0 +0.16%
Jan, 2025 $6.40 $6.21 $0.19 1,376,228.0 +0.31%

Mfs Charter Income Trust Stock (MCR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.42 $6.02 $0.3969 1,945,660.0 -1.82%
Nov, 2024 $6.42 $6.15 $0.2748 1,867,905.0 -0.39%
Oct, 2024 $6.58 $6.26 $0.322 1,540,343.0 -3.50%
Sep, 2024 $6.57 $6.38 $0.19 1,725,429.0 +2.66%
Aug, 2024 $6.45 $6.30 $0.15 1,989,818.0 +0.16%
Jul, 2024 $6.41 $6.25 $0.16 1,218,075.0 +1.91%
Jun, 2024 $6.32 $6.18 $0.14 1,324,369.0 +0.64%
May, 2024 $6.31 $6.14 $0.17 1,137,003.0 +1.47%
Apr, 2024 $6.36 $6.01 $0.35 1,297,324.0 -3.15%
Mar, 2024 $6.38 $6.23 $0.15 1,325,807.0 +0.48%
Feb, 2024 $6.53 $6.27 $0.26 1,407,829.0 -2.02%
Jan, 2024 $6.53 $6.30 $0.23 1,276,983.0 -0.31%

Mfs Charter Income Trust Stock (MCR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.70 $6.07 $0.63 1,955,633.0 +6.08%
Nov, 2023 $6.22 $5.71 $0.51 2,518,248.0 +6.47%
Oct, 2023 $5.97 $5.63 $0.34 1,724,276.0 -2.22%
Sep, 2023 $6.19 $5.82 $0.37 1,844,875.0 -5.49%
Aug, 2023 $6.31 $6.00 $0.31 1,827,567.0 -1.90%
Jul, 2023 $6.35 $6.14 $0.21 1,835,414.0 +0.00%
Jun, 2023 $6.32 $6.07 $0.2525 1,441,335.0 +3.95%
May, 2023 $6.33 $5.97 $0.36 1,601,758.0 -3.65%
Apr, 2023 $6.38 $6.19 $0.1943 981,934.0 +0.16%
Mar, 2023 $6.66 $6.11 $0.55 1,285,180.0 -3.82%
Feb, 2023 $6.90 $6.37 $0.53 1,214,905.0 -2.39%
Jan, 2023 $6.75 $6.17 $0.58 1,333,603.0 +8.94%
closed_end_fund_debt NZF
$11.89
price up icon 1.11%
closed_end_fund_debt GOF
$14.85
price up icon 0.34%
closed_end_fund_debt NVG
$11.63
price up icon 0.69%
closed_end_fund_debt PTY
$14.08
price up icon 0.36%
closed_end_fund_debt JPC
$8.07
price down icon 0.12%
closed_end_fund_debt NAD
$11.26
price up icon 0.81%
Cap:     |  Volume (24h):