Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Charter Income Trust (NY: MCR )

6.230 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.274 6.274 6.235 6.255 67,257 +0.00(+0.00%)
Jan 30, 2024 6.235 6.264 6.226 6.255 39,137 +0.01(+0.16%)
Jan 29, 2024 6.264 6.284 6.226 6.245 61,496 +0.03(+0.47%)
Jan 26, 2024 6.206 6.245 6.206 6.216 48,488 -0.02(-0.31%)
Jan 25, 2024 6.216 6.245 6.206 6.235 52,790 +0.03(+0.47%)
Jan 24, 2024 6.226 6.235 6.206 6.206 48,112 +0.01(+0.16%)
Jan 23, 2024 6.187 6.206 6.187 6.196 62,961 -0.01(-0.16%)
Jan 22, 2024 6.148 6.206 6.148 6.206 64,640 +0.06(+0.95%)
Jan 19, 2024 6.167 6.182 6.119 6.148 44,035 -0.02(-0.39%)
Jan 18, 2024 6.138 6.216 6.138 6.172 138,220 +0.03(+0.55%)
Jan 17, 2024 6.196 6.196 6.138 6.138 77,316 -0.11(-1.71%)
Jan 16, 2024 6.226 6.264 6.226 6.245 50,170 -0.00(-0.03%)
Jan 12, 2024 6.239 6.278 6.230 6.247 34,629 +0.01(+0.12%)
Jan 11, 2024 6.239 6.254 6.220 6.239 67,612 -0.01(-0.15%)
Jan 10, 2024 6.230 6.297 6.230 6.249 83,553 +0.00(+0.00%)
Jan 09, 2024 6.239 6.283 6.210 6.249 117,844 -0.02(-0.31%)
Jan 08, 2024 6.249 6.288 6.236 6.268 32,348 +0.03(+0.46%)
Jan 05, 2024 6.210 6.249 6.203 6.239 32,396 +0.03(+0.47%)
Jan 04, 2024 6.210 6.236 6.181 6.210 36,566 +0.00(+0.00%)
Jan 03, 2024 6.230 6.268 6.201 6.210 63,023 -0.03(-0.46%)
Jan 02, 2024 6.191 6.278 6.191 6.239 96,215 +0.01(+0.15%)
Dec 29, 2023 6.307 6.318 6.230 6.230 62,777 -0.03(-0.46%)
Dec 28, 2023 6.268 6.316 6.239 6.259 63,304 +0.00(+0.00%)
Dec 27, 2023 6.259 6.297 6.239 6.259 169,896 +0.00(+0.00%)
Dec 26, 2023 6.316 6.316 6.249 6.259 105,701 -0.08(-1.22%)
Dec 22, 2023 6.268 6.461 6.268 6.336 82,183 +0.05(+0.77%)
Dec 21, 2023 6.268 6.331 6.249 6.288 85,813 +0.04(+0.62%)
Dec 20, 2023 6.239 6.283 6.220 6.249 83,636 +0.00(+0.00%)
Dec 19, 2023 6.104 6.384 6.104 6.249 383,623 +0.16(+2.60%)
Dec 18, 2023 6.072 6.129 6.063 6.091 111,700 +0.02(+0.32%)
Dec 15, 2023 6.129 6.129 6.062 6.072 70,536 -0.02(-0.31%)
Dec 14, 2023 6.043 6.129 6.043 6.091 55,740 +0.05(+0.79%)
Dec 13, 2023 5.966 6.062 5.966 6.043 37,731 +0.07(+1.12%)
Dec 12, 2023 5.986 6.000 5.957 5.976 54,836 -0.03(-0.48%)
Dec 11, 2023 5.957 6.043 5.952 6.005 127,620 +0.05(+0.80%)
Dec 08, 2023 5.966 6.005 5.957 5.957 30,986 -0.04(-0.64%)
Dec 07, 2023 5.947 6.033 5.947 5.995 68,057 +0.02(+0.32%)
Dec 06, 2023 5.966 5.976 5.941 5.976 79,521 +0.05(+0.81%)
Dec 05, 2023 5.899 5.947 5.861 5.928 62,639 +0.02(+0.32%)
Dec 04, 2023 5.861 5.918 5.842 5.909 87,126 +0.00(+0.00%)
Dec 01, 2023 5.823 5.947 5.813 5.909 211,402 +0.08(+1.31%)
Nov 30, 2023 5.890 5.890 5.804 5.832 140,320 -0.02(-0.33%)
Nov 29, 2023 5.794 5.880 5.794 5.851 56,804 +0.05(+0.83%)
Nov 28, 2023 5.823 5.861 5.804 5.804 105,617 +0.00(+0.00%)
Nov 27, 2023 5.851 5.861 5.794 5.804 61,563 -0.07(-1.14%)
Nov 24, 2023 5.851 5.889 5.798 5.871 188,454 +0.11(+2.00%)
Nov 22, 2023 5.909 5.909 5.746 5.756 227,689 -0.15(-2.59%)
Nov 21, 2023 5.871 5.957 5.871 5.909 85,496 -0.01(-0.16%)
Nov 20, 2023 5.804 5.947 5.804 5.918 205,358 +0.09(+1.48%)
Nov 17, 2023 5.660 5.851 5.660 5.832 311,187 +0.16(+2.87%)
Nov 16, 2023 5.641 5.679 5.631 5.669 87,541 +0.03(+0.51%)
Nov 15, 2023 5.689 5.708 5.631 5.641 144,876 -0.06(-1.01%)
Nov 14, 2023 5.669 5.732 5.660 5.698 152,132 +0.06(+1.07%)
Nov 13, 2023 5.695 5.695 5.619 5.638 80,350 -0.10(-1.66%)
Nov 10, 2023 5.705 5.752 5.638 5.733 74,606 +0.10(+1.69%)
Nov 09, 2023 5.686 5.733 5.610 5.638 109,035 -0.07(-1.17%)
Nov 08, 2023 5.676 5.724 5.676 5.705 43,071 +0.04(+0.67%)
Nov 07, 2023 5.591 5.676 5.591 5.667 93,714 +0.06(+1.02%)
Nov 06, 2023 5.667 5.676 5.581 5.610 129,345 -0.08(-1.34%)
Nov 03, 2023 5.600 5.705 5.600 5.686 77,644 +0.10(+1.70%)
Nov 02, 2023 5.534 5.600 5.524 5.591 156,865 +0.08(+1.38%)
Nov 01, 2023 5.438 5.524 5.429 5.514 104,190 +0.08(+1.40%)
Oct 31, 2023 5.476 5.476 5.419 5.438 73,489 +0.02(+0.35%)
Oct 30, 2023 5.391 5.457 5.391 5.419 70,965 +0.01(+0.18%)
Oct 27, 2023 5.448 5.486 5.391 5.410 100,424 -0.02(-0.36%)
Oct 26, 2023 5.410 5.453 5.410 5.429 34,389 +0.04(+0.72%)
Oct 25, 2023 5.429 5.442 5.391 5.391 28,983 -0.08(-1.39%)
Oct 24, 2023 5.429 5.476 5.419 5.467 103,100 +0.09(+1.59%)
Oct 23, 2023 5.353 5.419 5.353 5.381 69,361 -0.01(-0.18%)
Oct 20, 2023 5.372 5.419 5.372 5.391 74,132 -0.03(-0.53%)
Oct 19, 2023 5.448 5.478 5.419 5.419 121,679 +0.02(+0.35%)
Oct 18, 2023 5.410 5.419 5.400 5.400 75,470 -0.02(-0.44%)
Oct 17, 2023 5.419 5.448 5.410 5.424 114,771 -0.01(-0.19%)
Oct 16, 2023 5.519 5.519 5.425 5.434 102,750 -0.03(-0.52%)
Oct 13, 2023 5.510 5.538 5.463 5.463 74,608 -0.03(-0.52%)
Oct 12, 2023 5.566 5.595 5.482 5.491 129,154 -0.10(-1.85%)
Oct 11, 2023 5.576 5.633 5.557 5.595 76,252 +0.05(+0.83%)
Oct 10, 2023 5.538 5.576 5.538 5.549 27,862 +0.00(+0.02%)
Oct 09, 2023 5.510 5.566 5.510 5.548 65,397 +0.01(+0.17%)
Oct 06, 2023 5.500 5.604 5.444 5.538 126,160 +0.03(+0.51%)
Oct 05, 2023 5.434 5.566 5.421 5.510 87,014 +0.06(+1.04%)
Oct 04, 2023 5.463 5.463 5.416 5.453 96,719 +0.02(+0.35%)
Oct 03, 2023 5.500 5.500 5.429 5.434 92,168 -0.07(-1.20%)
Oct 02, 2023 5.538 5.548 5.482 5.500 76,070 -0.02(-0.34%)
Sep 29, 2023 5.566 5.623 5.519 5.519 106,346 -0.05(-0.85%)
Sep 28, 2023 5.491 5.566 5.491 5.566 141,997 +0.05(+0.85%)
Sep 27, 2023 5.557 5.566 5.510 5.519 225,370 +0.00(+0.00%)
Sep 26, 2023 5.576 5.585 5.500 5.519 111,116 -0.04(-0.68%)
Sep 25, 2023 5.595 5.604 5.557 5.557 85,106 -0.06(-1.01%)
Sep 22, 2023 5.604 5.633 5.604 5.614 56,407 +0.00(+0.00%)
Sep 21, 2023 5.614 5.680 5.595 5.614 112,021 -0.01(-0.17%)
Sep 20, 2023 5.623 5.667 5.623 5.623 51,572 -0.01(-0.17%)
Sep 19, 2023 5.633 5.649 5.623 5.633 65,278 -0.02(-0.33%)
Sep 18, 2023 5.642 5.680 5.633 5.651 66,480 -0.01(-0.17%)
Sep 15, 2023 5.642 5.661 5.633 5.661 119,547 +0.04(+0.67%)
Sep 14, 2023 5.614 5.651 5.614 5.623 95,894 +0.00(+0.00%)
Sep 13, 2023 5.651 5.670 5.604 5.623 164,598 -0.04(-0.67%)
Sep 12, 2023 5.689 5.699 5.642 5.661 140,941 -0.01(-0.09%)
Sep 11, 2023 5.694 5.715 5.666 5.666 80,879 -0.05(-0.82%)
Sep 08, 2023 5.731 5.741 5.675 5.713 54,638 +0.05(+0.91%)
Sep 07, 2023 5.722 5.722 5.657 5.661 102,102 -0.04(-0.74%)
Sep 06, 2023 5.760 5.788 5.694 5.703 89,552 -0.04(-0.65%)
Sep 05, 2023 5.769 5.769 5.741 5.741 49,641 -0.04(-0.65%)
Sep 01, 2023 5.797 5.797 5.760 5.778 38,984 -0.02(-0.32%)
Aug 31, 2023 5.806 5.806 5.760 5.797 55,939 +0.02(+0.32%)
Aug 30, 2023 5.741 5.806 5.741 5.778 72,417 +0.02(+0.33%)
Aug 29, 2023 5.741 5.778 5.722 5.760 71,089 +0.05(+0.82%)
Aug 28, 2023 5.703 5.722 5.694 5.713 81,214 +0.04(+0.66%)
Aug 25, 2023 5.694 5.712 5.657 5.675 77,700 +0.01(+0.25%)
Aug 24, 2023 5.694 5.703 5.657 5.661 103,912 -0.02(-0.33%)
Aug 23, 2023 5.685 5.703 5.675 5.680 96,569 +0.03(+0.58%)
Aug 22, 2023 5.685 5.685 5.628 5.647 76,656 +0.03(+0.50%)
Aug 21, 2023 5.638 5.638 5.619 5.619 48,689 -0.02(-0.33%)
Aug 18, 2023 5.628 5.694 5.628 5.638 129,030 -0.01(-0.17%)
Aug 17, 2023 5.694 5.716 5.647 5.647 78,457 -0.04(-0.66%)
Aug 16, 2023 5.703 5.750 5.685 5.685 94,884 -0.03(-0.49%)
Aug 15, 2023 5.797 5.797 5.703 5.713 56,930 -0.04(-0.73%)
Aug 14, 2023 5.745 5.779 5.745 5.755 34,073 +0.00(+0.00%)
Aug 11, 2023 5.764 5.773 5.745 5.755 38,494 -0.01(-0.16%)
Aug 10, 2023 5.782 5.810 5.755 5.764 111,123 +0.00(+0.00%)
Aug 09, 2023 5.745 5.801 5.745 5.764 126,778 +0.00(+0.00%)
Aug 08, 2023 5.736 5.782 5.727 5.764 158,293 +0.00(+0.00%)
Aug 07, 2023 5.755 5.790 5.755 5.764 120,698 +0.02(+0.32%)
Aug 04, 2023 5.755 5.792 5.741 5.745 60,044 -0.01(-0.16%)
Aug 03, 2023 5.801 5.801 5.727 5.755 86,622 -0.05(-0.80%)
Aug 02, 2023 5.773 5.848 5.773 5.801 90,497 -0.02(-0.32%)
Aug 01, 2023 5.829 5.866 5.820 5.820 88,044 -0.05(-0.79%)
Jul 31, 2023 5.875 5.890 5.857 5.866 92,245 +0.02(+0.32%)
Jul 28, 2023 5.829 5.866 5.801 5.848 73,951 +0.05(+0.80%)
Jul 27, 2023 5.848 5.866 5.792 5.801 37,394 -0.03(-0.48%)
Jul 26, 2023 5.782 5.846 5.782 5.829 46,463 +0.01(+0.16%)
Jul 25, 2023 5.848 5.848 5.792 5.820 64,675 -0.01(-0.16%)
Jul 24, 2023 5.764 5.848 5.764 5.829 130,857 +0.06(+0.97%)
Jul 21, 2023 5.764 5.820 5.764 5.773 65,112 +0.01(+0.16%)
Jul 20, 2023 5.745 5.903 5.745 5.764 230,500 +0.01(+0.16%)
Jul 19, 2023 5.727 5.764 5.727 5.755 92,334 +0.03(+0.49%)
Jul 18, 2023 5.717 5.755 5.717 5.727 68,659 +0.01(+0.25%)
Jul 17, 2023 5.676 5.731 5.676 5.713 147,671 +0.01(+0.16%)
Jul 14, 2023 5.768 5.773 5.694 5.703 113,372 -0.04(-0.64%)
Jul 13, 2023 5.749 5.777 5.713 5.740 156,546 +0.01(+0.16%)
Jul 12, 2023 5.694 5.749 5.694 5.731 91,157 +0.05(+0.81%)
Jul 11, 2023 5.768 5.768 5.666 5.685 193,038 -0.06(-0.96%)
Jul 10, 2023 5.740 5.759 5.713 5.740 31,014 +0.02(+0.32%)
Jul 07, 2023 5.731 5.805 5.703 5.722 75,812 -0.01(-0.16%)
Jul 06, 2023 5.759 5.823 5.703 5.731 102,737 -0.06(-1.11%)
Jul 05, 2023 5.786 5.814 5.786 5.796 79,049 -0.04(-0.63%)
Jul 03, 2023 5.851 5.851 5.768 5.833 89,587 +0.01(+0.16%)
Jun 30, 2023 5.814 5.835 5.759 5.823 189,884 +0.07(+1.28%)
Jun 29, 2023 5.777 5.777 5.713 5.749 72,130 -0.03(-0.48%)
Jun 28, 2023 5.786 5.823 5.731 5.777 82,986 +0.01(+0.16%)
Jun 27, 2023 5.749 5.768 5.740 5.768 46,342 +0.04(+0.64%)
Jun 26, 2023 5.703 5.749 5.703 5.731 51,617 +0.03(+0.49%)
Jun 23, 2023 5.703 5.731 5.666 5.703 65,386 +0.02(+0.32%)
Jun 22, 2023 5.648 5.740 5.648 5.685 95,035 +0.02(+0.33%)
Jun 21, 2023 5.648 5.694 5.648 5.666 75,144 -0.01(-0.16%)
Jun 20, 2023 5.713 5.713 5.676 5.676 74,820 -0.01(-0.16%)
Jun 16, 2023 5.703 5.713 5.648 5.685 64,047 -0.01(-0.16%)
Jun 15, 2023 5.676 5.722 5.666 5.694 88,867 -0.01(-0.15%)
May 08, 2023 5.712 5.721 5.693 5.703 39,629 -0.02(-0.32%)
May 05, 2023 5.693 5.739 5.671 5.721 31,799 +0.02(+0.32%)
May 04, 2023 5.712 5.719 5.675 5.703 38,296 -0.03(-0.48%)
May 03, 2023 5.684 5.744 5.684 5.730 46,812 +0.03(+0.48%)
May 02, 2023 5.730 5.730 5.657 5.703 70,474 -0.01(-0.16%)
May 01, 2023 5.693 5.757 5.693 5.712 109,083 -0.02(-0.32%)
Apr 28, 2023 5.721 5.784 5.693 5.730 98,373 +0.05(+0.80%)
Apr 27, 2023 5.684 5.712 5.666 5.684 76,686 +0.02(+0.32%)
Apr 26, 2023 5.684 5.703 5.666 5.666 105,851 -0.04(-0.64%)
Apr 25, 2023 5.675 5.703 5.630 5.703 97,025 +0.01(+0.10%)
Apr 24, 2023 5.712 5.730 5.693 5.697 41,942 +0.01(+0.22%)
Apr 21, 2023 5.693 5.718 5.684 5.684 20,430 -0.02(-0.32%)
Apr 20, 2023 5.684 5.712 5.684 5.703 52,820 +0.00(+0.00%)
Apr 19, 2023 5.703 5.712 5.687 5.703 22,551 +0.00(+0.00%)
Apr 18, 2023 5.703 5.730 5.693 5.703 36,784 -0.00(-0.07%)
Apr 17, 2023 5.689 5.743 5.689 5.707 44,768 -0.01(-0.16%)
Apr 14, 2023 5.716 5.757 5.698 5.716 29,470 -0.02(-0.31%)
Apr 13, 2023 5.734 5.765 5.720 5.734 38,943 +0.02(+0.32%)
Apr 12, 2023 5.725 5.761 5.716 5.716 36,011 +0.00(+0.00%)
Apr 11, 2023 5.680 5.737 5.671 5.716 55,061 +0.03(+0.48%)
Apr 10, 2023 5.689 5.733 5.680 5.689 45,854 -0.02(-0.32%)
Apr 06, 2023 5.707 5.743 5.671 5.707 52,026 +0.01(+0.16%)
Apr 05, 2023 5.707 5.743 5.653 5.698 111,631 -0.02(-0.32%)
Apr 04, 2023 5.725 5.752 5.689 5.716 59,029 -0.01(-0.16%)
Apr 03, 2023 5.662 5.743 5.662 5.725 58,183 +0.05(+0.79%)
Mar 31, 2023 5.734 5.734 5.680 5.680 89,235 +0.02(+0.32%)
Mar 30, 2023 5.635 5.671 5.580 5.662 157,794 +0.03(+0.48%)
Mar 29, 2023 5.635 5.679 5.607 5.635 70,542 +0.04(+0.65%)
Mar 28, 2023 5.617 5.642 5.571 5.598 76,837 -0.05(-0.96%)
Mar 27, 2023 5.598 5.653 5.571 5.653 46,294 +0.05(+0.81%)
Mar 24, 2023 5.635 5.689 5.598 5.607 21,687 -0.02(-0.32%)
Mar 23, 2023 5.734 5.743 5.617 5.626 75,167 +0.00(+0.00%)
Mar 22, 2023 5.617 5.662 5.595 5.626 25,448 -0.01(-0.16%)
Mar 21, 2023 5.580 5.636 5.580 5.635 104,761 +0.06(+1.13%)
Mar 20, 2023 5.553 5.607 5.553 5.571 91,996 +0.02(+0.33%)
Mar 17, 2023 5.571 5.617 5.535 5.553 64,684 -0.04(-0.74%)
Mar 16, 2023 5.517 5.617 5.517 5.595 106,489 +0.03(+0.58%)
Mar 15, 2023 5.626 5.635 5.526 5.562 86,215 -0.10(-1.73%)
Mar 14, 2023 5.653 5.725 5.644 5.660 44,545 +0.06(+1.04%)
Mar 13, 2023 5.674 5.732 5.602 5.602 69,220 -0.13(-2.19%)
Mar 10, 2023 5.808 5.841 5.719 5.728 36,512 -0.07(-1.24%)
Mar 09, 2023 5.880 5.925 5.799 5.799 31,296 -0.09(-1.52%)
Mar 08, 2023 5.943 5.943 5.871 5.889 27,994 +0.00(+0.00%)
Mar 07, 2023 5.934 5.943 5.871 5.889 38,928 -0.03(-0.45%)
Mar 06, 2023 5.916 5.970 5.907 5.916 34,104 -0.01(-0.15%)
Mar 03, 2023 5.889 5.970 5.880 5.925 34,459 +0.02(+0.30%)
Mar 02, 2023 5.808 5.916 5.784 5.907 48,362 +0.06(+1.07%)
Mar 01, 2023 5.853 5.862 5.799 5.844 43,367 -0.02(-0.31%)
Feb 28, 2023 5.898 5.943 5.826 5.862 142,780 -0.01(-0.15%)
Feb 27, 2023 5.817 5.889 5.817 5.871 25,148 +0.05(+0.92%)
Feb 24, 2023 5.745 5.835 5.710 5.817 91,903 +0.02(+0.31%)
Feb 23, 2023 5.790 5.835 5.772 5.799 43,888 +0.04(+0.62%)
Feb 22, 2023 5.754 5.778 5.745 5.763 69,312 +0.04(+0.78%)
Feb 21, 2023 5.952 5.952 5.710 5.719 97,507 -0.20(-3.33%)
Feb 17, 2023 5.916 5.959 5.898 5.916 45,377 -0.04(-0.75%)
Feb 16, 2023 5.979 6.014 5.916 5.961 51,027 -0.03(-0.45%)
Feb 15, 2023 6.032 6.050 5.979 5.987 85,512 -0.08(-1.33%)
Feb 14, 2023 6.077 6.086 6.032 6.068 52,983 +0.01(+0.24%)
Feb 13, 2023 6.054 6.098 6.045 6.054 103,216 +0.00(+0.00%)
Feb 10, 2023 6.036 6.071 6.018 6.054 62,432 +0.03(+0.52%)
Feb 09, 2023 6.089 6.120 6.009 6.022 43,164 -0.04(-0.66%)
Feb 08, 2023 6.062 6.073 6.009 6.062 52,286 +0.01(+0.15%)
Feb 07, 2023 6.036 6.064 5.995 6.054 68,794 +0.07(+1.19%)
Feb 06, 2023 6.054 6.105 5.982 5.982 60,345 -0.05(-0.89%)
Feb 03, 2023 6.071 6.134 5.982 6.036 76,033 -0.07(-1.17%)
Feb 02, 2023 6.116 6.143 6.059 6.107 52,200 +0.06(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.