MFS Charter Income Trust (MCR)
6.31
-0.04
(-0.63%)
USD |
NYSE |
Nov 05, 11:46
MCR Price: 6.31 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 6.39 | 6.39 | 6.33 | 6.35 | 65722.00 |
| Nov 01, 2024 | 6.38 | 6.39 | 6.35 | 6.35 | 128407.0 |
| Oct 31, 2024 | 6.34 | 6.350 | 6.31 | 6.34 | 69907.00 |
| Oct 30, 2024 | 6.33 | 6.35 | 6.31 | 6.33 | 63305.00 |
| Oct 29, 2024 | 6.33 | 6.33 | 6.30 | 6.30 | 29857.00 |
| Oct 28, 2024 | 6.33 | 6.36 | 6.26 | 6.35 | 138856.0 |
| Oct 25, 2024 | 6.34 | 6.38 | 6.31 | 6.31 | 171459.0 |
| Oct 24, 2024 | 6.34 | 6.37 | 6.31 | 6.33 | 87718.00 |
| Oct 23, 2024 | 6.39 | 6.39 | 6.33 | 6.335 | 49491.00 |
| Oct 22, 2024 | 6.41 | 6.41 | 6.38 | 6.40 | 65437.00 |
| Oct 21, 2024 | 6.42 | 6.42 | 6.36 | 6.38 | 106950.0 |
| Oct 18, 2024 | 6.41 | 6.43 | 6.40 | 6.40 | 51309.00 |
| Oct 17, 2024 | 6.43 | 6.44 | 6.40 | 6.41 | 45725.00 |
| Oct 16, 2024 | 6.43 | 6.46 | 6.43 | 6.44 | 42251.00 |
| Oct 15, 2024 | 6.45 | 6.45 | 6.398 | 6.41 | 62239.00 |
| Oct 14, 2024 | 6.53 | 6.53 | 6.48 | 6.49 | 48918.00 |
| Oct 11, 2024 | 6.52 | 6.52 | 6.495 | 6.51 | 37860.00 |
| Oct 10, 2024 | 6.51 | 6.54 | 6.50 | 6.501 | 52027.00 |
| Oct 09, 2024 | 6.50 | 6.525 | 6.50 | 6.52 | 45603.00 |
| Oct 08, 2024 | 6.50 | 6.51 | 6.49 | 6.51 | 25239.00 |
| Oct 07, 2024 | 6.50 | 6.520 | 6.47 | 6.47 | 53317.00 |
| Oct 04, 2024 | 6.55 | 6.55 | 6.50 | 6.50 | 54666.00 |
| Oct 03, 2024 | 6.54 | 6.56 | 6.54 | 6.54 | 55269.00 |
| Oct 02, 2024 | 6.57 | 6.57 | 6.55 | 6.57 | 69523.00 |
| Oct 01, 2024 | 6.58 | 6.582 | 6.53 | 6.565 | 114420.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.66
Minimum
Oct 23 2023
9.03
Maximum
Feb 08 2021
7.301
Average
6.83
Median
Apr 20 2022