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

MFS Charter Income Trust (NY: MCR )

6.290 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 29, 2024 6.138 6.147 6.109 6.128 45,835 +0.03(+0.48%)
Feb 28, 2024 6.099 6.118 6.089 6.099 61,629 +0.01(+0.16%)
Feb 27, 2024 6.099 6.118 6.089 6.089 93,345 -0.01(-0.16%)
Feb 26, 2024 6.128 6.128 6.089 6.099 49,173 -0.01(-0.16%)
Feb 23, 2024 6.109 6.137 6.104 6.109 68,152 +0.00(+0.00%)
Feb 22, 2024 6.138 6.155 6.109 6.109 54,669 -0.01(-0.16%)
Feb 21, 2024 6.109 6.206 6.109 6.118 206,471 -0.02(-0.32%)
Feb 20, 2024 6.147 6.167 6.118 6.138 76,676 -0.01(-0.16%)
Feb 16, 2024 6.177 6.206 6.118 6.147 84,461 -0.05(-0.78%)
Feb 15, 2024 6.186 6.215 6.186 6.196 39,872 +0.01(+0.16%)
Feb 14, 2024 6.167 6.196 6.167 6.186 53,557 +0.03(+0.47%)
Feb 13, 2024 6.196 6.196 6.138 6.157 72,303 -0.04(-0.69%)
Feb 12, 2024 6.219 6.229 6.171 6.200 46,019 -0.01(-0.16%)
Feb 09, 2024 6.248 6.258 6.171 6.210 84,462 +0.01(+0.16%)
Feb 08, 2024 6.268 6.268 6.190 6.200 126,306 -0.05(-0.77%)
Feb 07, 2024 6.229 6.268 6.229 6.248 47,804 +0.03(+0.47%)
Feb 06, 2024 6.219 6.234 6.210 6.219 59,208 -0.01(-0.15%)
Feb 05, 2024 6.258 6.258 6.190 6.229 49,551 -0.01(-0.15%)
Feb 02, 2024 6.248 6.296 6.229 6.239 64,786 -0.03(-0.46%)
Feb 01, 2024 6.210 6.296 6.210 6.268 69,239 +0.06(+0.93%)
Jan 31, 2024 6.229 6.229 6.190 6.210 67,744 +0.00(+0.00%)
Jan 30, 2024 6.190 6.219 6.181 6.210 39,420 +0.01(+0.16%)
Jan 29, 2024 6.219 6.239 6.181 6.200 61,942 +0.03(+0.47%)
Jan 26, 2024 6.161 6.200 6.161 6.171 48,839 -0.02(-0.31%)
Jan 25, 2024 6.171 6.200 6.162 6.190 53,172 +0.03(+0.47%)
Jan 24, 2024 6.181 6.190 6.161 6.161 48,461 +0.01(+0.16%)
Jan 23, 2024 6.142 6.161 6.142 6.152 63,416 -0.01(-0.16%)
Jan 22, 2024 6.104 6.161 6.104 6.161 65,108 +0.06(+0.95%)
Jan 19, 2024 6.123 6.137 6.075 6.104 44,354 -0.02(-0.39%)
Jan 18, 2024 6.094 6.171 6.094 6.128 139,220 +0.03(+0.55%)
Jan 17, 2024 6.152 6.152 6.094 6.094 77,875 -0.11(-1.71%)
Jan 16, 2024 6.181 6.219 6.181 6.200 50,534 -0.00(-0.03%)
Jan 12, 2024 6.194 6.233 6.185 6.202 34,880 +0.01(+0.12%)
Jan 11, 2024 6.194 6.209 6.175 6.194 68,102 -0.01(-0.15%)
Jan 10, 2024 6.185 6.252 6.185 6.204 84,158 +0.00(+0.00%)
Jan 09, 2024 6.194 6.238 6.166 6.204 118,697 -0.02(-0.31%)
Jan 08, 2024 6.204 6.242 6.191 6.223 32,582 +0.03(+0.46%)
Jan 05, 2024 6.166 6.204 6.159 6.194 32,630 +0.03(+0.47%)
Jan 04, 2024 6.166 6.191 6.137 6.166 36,831 +0.00(+0.00%)
Jan 03, 2024 6.185 6.223 6.156 6.166 63,479 -0.03(-0.46%)
Jan 02, 2024 6.147 6.233 6.147 6.194 96,912 +0.01(+0.15%)
Dec 29, 2023 6.261 6.273 6.185 6.185 63,231 -0.03(-0.46%)
Dec 28, 2023 6.223 6.271 6.194 6.214 63,762 +0.00(+0.00%)
Dec 27, 2023 6.214 6.252 6.194 6.214 171,126 +0.00(+0.00%)
Dec 26, 2023 6.271 6.271 6.204 6.214 106,467 -0.08(-1.22%)
Dec 22, 2023 6.223 6.415 6.223 6.290 82,778 +0.05(+0.77%)
Dec 21, 2023 6.223 6.285 6.204 6.242 86,434 +0.04(+0.62%)
Dec 20, 2023 6.194 6.238 6.175 6.204 84,241 +0.00(+0.00%)
Dec 19, 2023 6.060 6.338 6.060 6.204 386,400 +0.16(+2.60%)
Dec 18, 2023 6.028 6.085 6.019 6.047 112,508 +0.02(+0.32%)
Dec 15, 2023 6.085 6.085 6.019 6.028 71,046 -0.02(-0.31%)
Dec 14, 2023 6.000 6.085 6.000 6.047 56,144 +0.05(+0.79%)
Dec 13, 2023 5.923 6.019 5.923 6.000 38,004 +0.07(+1.12%)
Dec 12, 2023 5.942 5.957 5.914 5.933 55,233 -0.03(-0.48%)
Dec 11, 2023 5.914 6.000 5.909 5.962 128,544 +0.05(+0.80%)
Dec 08, 2023 5.923 5.962 5.914 5.914 31,210 -0.04(-0.64%)
Dec 07, 2023 5.904 5.990 5.904 5.952 68,549 +0.02(+0.32%)
Dec 06, 2023 5.923 5.933 5.899 5.933 80,097 +0.05(+0.81%)
Dec 05, 2023 5.857 5.904 5.819 5.885 63,093 +0.02(+0.32%)
Dec 04, 2023 5.819 5.876 5.800 5.866 87,756 +0.00(+0.00%)
Dec 01, 2023 5.781 5.904 5.771 5.866 212,932 +0.08(+1.31%)
Nov 30, 2023 5.847 5.847 5.762 5.790 141,336 -0.02(-0.33%)
Nov 29, 2023 5.752 5.838 5.752 5.809 57,216 +0.05(+0.83%)
Nov 28, 2023 5.781 5.819 5.762 5.762 106,382 +0.00(+0.00%)
Nov 27, 2023 5.809 5.819 5.752 5.762 62,009 -0.07(-1.14%)
Nov 24, 2023 5.809 5.846 5.757 5.828 189,818 +0.11(+2.00%)
Nov 22, 2023 5.866 5.866 5.705 5.714 229,338 -0.15(-2.59%)
Nov 21, 2023 5.828 5.914 5.828 5.866 86,115 -0.01(-0.16%)
Nov 20, 2023 5.762 5.904 5.762 5.876 206,845 +0.09(+1.48%)
Nov 17, 2023 5.619 5.809 5.619 5.790 313,440 +0.16(+2.87%)
Nov 16, 2023 5.600 5.638 5.591 5.629 88,175 +0.03(+0.51%)
Nov 15, 2023 5.648 5.667 5.591 5.600 145,924 -0.06(-1.01%)
Nov 14, 2023 5.629 5.691 5.619 5.657 153,233 +0.06(+1.07%)
Nov 13, 2023 5.654 5.654 5.579 5.598 80,931 -0.09(-1.66%)
Nov 10, 2023 5.664 5.711 5.598 5.692 75,146 +0.09(+1.69%)
Nov 09, 2023 5.645 5.692 5.569 5.598 109,824 -0.07(-1.17%)
Nov 08, 2023 5.635 5.683 5.635 5.664 43,382 +0.04(+0.67%)
Nov 07, 2023 5.550 5.635 5.550 5.626 94,392 +0.06(+1.02%)
Nov 06, 2023 5.626 5.635 5.541 5.569 130,281 -0.08(-1.34%)
Nov 03, 2023 5.560 5.664 5.560 5.645 78,206 +0.09(+1.70%)
Nov 02, 2023 5.494 5.560 5.484 5.550 158,001 +0.08(+1.38%)
Nov 01, 2023 5.399 5.484 5.390 5.475 104,945 +0.08(+1.40%)
Oct 31, 2023 5.437 5.437 5.380 5.399 74,021 +0.02(+0.35%)
Oct 30, 2023 5.352 5.417 5.352 5.380 71,479 +0.01(+0.18%)
Oct 27, 2023 5.409 5.447 5.352 5.371 101,151 -0.02(-0.36%)
Oct 26, 2023 5.371 5.414 5.371 5.390 34,638 +0.04(+0.72%)
Oct 25, 2023 5.390 5.403 5.352 5.352 29,193 -0.08(-1.39%)
Oct 24, 2023 5.390 5.437 5.380 5.428 103,846 +0.08(+1.59%)
Oct 23, 2023 5.314 5.380 5.314 5.343 69,863 -0.01(-0.18%)
Oct 20, 2023 5.333 5.380 5.333 5.352 74,668 -0.03(-0.53%)
Oct 19, 2023 5.409 5.439 5.380 5.380 122,560 +0.02(+0.35%)
Oct 18, 2023 5.371 5.380 5.362 5.362 76,016 -0.02(-0.44%)
Oct 17, 2023 5.380 5.409 5.371 5.385 115,602 -0.01(-0.19%)
Oct 16, 2023 5.480 5.480 5.386 5.395 103,493 -0.03(-0.52%)
Oct 13, 2023 5.470 5.498 5.423 5.423 75,148 -0.03(-0.52%)
Oct 12, 2023 5.526 5.555 5.442 5.452 130,089 -0.10(-1.86%)
Oct 11, 2023 5.536 5.592 5.517 5.555 76,804 +0.05(+0.83%)
Oct 10, 2023 5.498 5.536 5.498 5.509 28,064 +0.00(+0.02%)
Oct 09, 2023 5.470 5.526 5.470 5.508 65,871 +0.01(+0.17%)
Oct 06, 2023 5.461 5.564 5.405 5.498 127,073 +0.03(+0.51%)
Oct 05, 2023 5.395 5.526 5.382 5.470 87,644 +0.06(+1.04%)
Oct 04, 2023 5.423 5.423 5.377 5.414 97,419 +0.02(+0.35%)
Oct 03, 2023 5.461 5.461 5.390 5.395 92,836 -0.07(-1.20%)
Oct 02, 2023 5.498 5.508 5.442 5.461 76,621 -0.02(-0.34%)
Sep 29, 2023 5.526 5.583 5.480 5.480 107,116 -0.05(-0.85%)
Sep 28, 2023 5.452 5.526 5.452 5.526 143,025 +0.05(+0.85%)
Sep 27, 2023 5.517 5.526 5.470 5.480 227,001 +0.00(+0.00%)
Sep 26, 2023 5.536 5.545 5.461 5.480 111,921 -0.04(-0.68%)
Sep 25, 2023 5.555 5.564 5.517 5.517 85,722 -0.06(-1.01%)
Sep 22, 2023 5.564 5.592 5.564 5.573 56,815 +0.00(+0.00%)
Sep 21, 2023 5.573 5.639 5.555 5.573 112,832 -0.01(-0.17%)
Sep 20, 2023 5.583 5.626 5.583 5.583 51,945 -0.01(-0.17%)
Sep 19, 2023 5.592 5.609 5.583 5.592 65,751 -0.02(-0.33%)
Sep 18, 2023 5.601 5.639 5.592 5.611 66,962 -0.01(-0.17%)
Sep 15, 2023 5.601 5.620 5.592 5.620 120,413 +0.04(+0.67%)
Sep 14, 2023 5.573 5.611 5.573 5.583 96,588 +0.00(+0.00%)
Sep 13, 2023 5.611 5.630 5.564 5.583 165,789 -0.04(-0.67%)
Sep 12, 2023 5.648 5.658 5.601 5.620 141,962 -0.00(-0.09%)
Sep 11, 2023 5.653 5.674 5.625 5.625 81,464 -0.05(-0.82%)
Sep 08, 2023 5.690 5.700 5.634 5.672 55,033 +0.05(+0.91%)
Sep 07, 2023 5.681 5.681 5.616 5.621 102,841 -0.04(-0.74%)
Sep 06, 2023 5.718 5.746 5.653 5.662 90,201 -0.04(-0.65%)
Sep 05, 2023 5.727 5.727 5.700 5.700 50,001 -0.04(-0.65%)
Sep 01, 2023 5.755 5.755 5.718 5.737 39,266 -0.02(-0.32%)
Aug 31, 2023 5.765 5.765 5.718 5.755 56,344 +0.02(+0.32%)
Aug 30, 2023 5.700 5.765 5.700 5.737 72,942 +0.02(+0.33%)
Aug 29, 2023 5.700 5.737 5.681 5.718 71,604 +0.05(+0.82%)
Aug 28, 2023 5.662 5.681 5.653 5.672 81,802 +0.04(+0.66%)
Aug 25, 2023 5.653 5.671 5.616 5.634 78,262 +0.01(+0.25%)
Aug 24, 2023 5.653 5.662 5.616 5.620 104,664 -0.02(-0.33%)
Aug 23, 2023 5.644 5.662 5.634 5.639 97,268 +0.03(+0.58%)
Aug 22, 2023 5.644 5.644 5.588 5.607 77,211 +0.03(+0.50%)
Aug 21, 2023 5.597 5.597 5.579 5.579 49,041 -0.02(-0.33%)
Aug 18, 2023 5.588 5.653 5.588 5.597 129,964 -0.01(-0.17%)
Aug 17, 2023 5.653 5.675 5.607 5.607 79,025 -0.04(-0.66%)
Aug 16, 2023 5.662 5.709 5.644 5.644 95,571 -0.03(-0.49%)
Aug 15, 2023 5.755 5.755 5.662 5.672 57,342 -0.04(-0.73%)
Aug 14, 2023 5.704 5.737 5.704 5.713 34,320 +0.00(+0.00%)
Aug 11, 2023 5.722 5.732 5.704 5.713 38,773 -0.01(-0.16%)
Aug 10, 2023 5.741 5.769 5.713 5.722 111,927 +0.00(+0.00%)
Aug 09, 2023 5.704 5.759 5.704 5.722 127,696 +0.00(+0.00%)
Aug 08, 2023 5.695 5.741 5.686 5.722 159,439 +0.00(+0.00%)
Aug 07, 2023 5.713 5.748 5.713 5.722 121,572 +0.02(+0.32%)
Aug 04, 2023 5.713 5.750 5.699 5.704 60,479 -0.01(-0.16%)
Aug 03, 2023 5.759 5.759 5.686 5.713 87,249 -0.05(-0.80%)
Aug 02, 2023 5.732 5.806 5.732 5.759 91,152 -0.02(-0.32%)
Aug 01, 2023 5.787 5.824 5.778 5.778 88,681 -0.05(-0.79%)
Jul 31, 2023 5.833 5.848 5.815 5.824 92,912 +0.02(+0.32%)
Jul 28, 2023 5.787 5.824 5.759 5.806 74,486 +0.05(+0.80%)
Jul 27, 2023 5.806 5.824 5.750 5.759 37,665 -0.03(-0.48%)
Jul 26, 2023 5.741 5.804 5.741 5.787 46,799 +0.01(+0.16%)
Jul 25, 2023 5.806 5.806 5.750 5.778 65,143 -0.01(-0.16%)
Jul 24, 2023 5.722 5.806 5.722 5.787 131,804 +0.06(+0.97%)
Jul 21, 2023 5.722 5.778 5.722 5.732 65,583 +0.01(+0.16%)
Jul 20, 2023 5.704 5.861 5.704 5.722 232,169 +0.01(+0.16%)
Jul 19, 2023 5.686 5.722 5.686 5.713 93,002 +0.03(+0.49%)
Jul 18, 2023 5.676 5.713 5.676 5.686 69,156 +0.01(+0.25%)
Jul 17, 2023 5.635 5.690 5.635 5.671 148,740 +0.01(+0.16%)
Jul 14, 2023 5.726 5.731 5.653 5.662 114,193 -0.04(-0.64%)
Jul 13, 2023 5.708 5.736 5.671 5.699 157,680 +0.01(+0.16%)
Jul 12, 2023 5.653 5.708 5.653 5.690 91,817 +0.05(+0.81%)
Jul 11, 2023 5.726 5.726 5.626 5.644 194,436 -0.05(-0.96%)
Jul 10, 2023 5.699 5.717 5.671 5.699 31,238 +0.02(+0.32%)
Jul 07, 2023 5.690 5.763 5.662 5.681 76,361 -0.01(-0.16%)
Jul 06, 2023 5.717 5.781 5.662 5.690 103,481 -0.06(-1.11%)
Jul 05, 2023 5.745 5.772 5.745 5.754 79,621 -0.04(-0.63%)
Jul 03, 2023 5.809 5.809 5.726 5.791 90,235 +0.01(+0.16%)
Jun 30, 2023 5.772 5.793 5.717 5.781 191,258 +0.07(+1.28%)
Jun 29, 2023 5.736 5.736 5.671 5.708 72,652 -0.03(-0.48%)
Jun 28, 2023 5.745 5.781 5.690 5.736 83,587 +0.01(+0.16%)
Jun 27, 2023 5.708 5.726 5.699 5.726 46,678 +0.04(+0.64%)
Jun 26, 2023 5.662 5.708 5.662 5.690 51,991 +0.03(+0.49%)
Jun 23, 2023 5.662 5.690 5.626 5.662 65,859 +0.02(+0.32%)
Jun 22, 2023 5.607 5.699 5.607 5.644 95,723 +0.02(+0.33%)
Jun 21, 2023 5.607 5.653 5.607 5.626 75,688 -0.01(-0.16%)
Jun 20, 2023 5.671 5.671 5.635 5.635 75,361 -0.01(-0.16%)
Jun 16, 2023 5.662 5.671 5.607 5.644 64,510 -0.01(-0.16%)
Jun 15, 2023 5.635 5.681 5.626 5.653 89,510 -0.01(-0.15%)
May 08, 2023 5.671 5.680 5.653 5.662 39,916 -0.02(-0.32%)
May 05, 2023 5.653 5.698 5.630 5.680 32,030 +0.02(+0.32%)
May 04, 2023 5.671 5.678 5.635 5.662 38,573 -0.03(-0.48%)
May 03, 2023 5.644 5.702 5.644 5.689 47,151 +0.03(+0.48%)
May 02, 2023 5.689 5.689 5.616 5.662 70,984 -0.01(-0.16%)
May 01, 2023 5.653 5.716 5.653 5.671 109,873 -0.02(-0.32%)
Apr 28, 2023 5.680 5.743 5.653 5.689 99,085 +0.05(+0.80%)
Apr 27, 2023 5.644 5.671 5.625 5.644 77,242 +0.02(+0.32%)
Apr 26, 2023 5.644 5.662 5.625 5.625 106,617 -0.04(-0.64%)
Apr 25, 2023 5.635 5.662 5.589 5.662 97,727 +0.01(+0.10%)
Apr 24, 2023 5.671 5.689 5.653 5.656 42,246 +0.01(+0.22%)
Apr 21, 2023 5.653 5.677 5.644 5.644 20,578 -0.02(-0.32%)
Apr 20, 2023 5.644 5.671 5.644 5.662 53,202 +0.00(+0.00%)
Apr 19, 2023 5.662 5.671 5.646 5.662 22,715 +0.00(+0.00%)
Apr 18, 2023 5.662 5.689 5.653 5.662 37,051 -0.00(-0.07%)
Apr 17, 2023 5.648 5.702 5.648 5.666 45,092 -0.01(-0.16%)
Apr 14, 2023 5.675 5.716 5.657 5.675 29,683 -0.02(-0.31%)
Apr 13, 2023 5.693 5.723 5.679 5.693 39,225 +0.02(+0.32%)
Apr 12, 2023 5.684 5.720 5.675 5.675 36,272 +0.00(+0.00%)
Apr 11, 2023 5.639 5.695 5.630 5.675 55,459 +0.03(+0.48%)
Apr 10, 2023 5.648 5.692 5.639 5.648 46,186 -0.02(-0.32%)
Apr 06, 2023 5.666 5.702 5.630 5.666 52,403 +0.01(+0.16%)
Apr 05, 2023 5.666 5.702 5.612 5.657 112,439 -0.02(-0.32%)
Apr 04, 2023 5.684 5.711 5.648 5.675 59,456 -0.01(-0.16%)
Apr 03, 2023 5.621 5.702 5.621 5.684 58,604 +0.04(+0.79%)
Mar 31, 2023 5.693 5.693 5.639 5.639 89,881 +0.02(+0.32%)
Mar 30, 2023 5.594 5.630 5.540 5.621 158,936 +0.03(+0.48%)
Mar 29, 2023 5.594 5.638 5.567 5.594 71,052 +0.04(+0.64%)
Mar 28, 2023 5.576 5.602 5.531 5.558 77,394 -0.05(-0.96%)
Mar 27, 2023 5.558 5.612 5.531 5.612 46,629 +0.04(+0.81%)
Mar 24, 2023 5.594 5.648 5.558 5.567 21,844 -0.02(-0.32%)
Mar 23, 2023 5.693 5.702 5.576 5.585 75,712 +0.00(+0.00%)
Mar 22, 2023 5.576 5.621 5.555 5.585 25,632 -0.01(-0.16%)
Mar 21, 2023 5.540 5.595 5.540 5.594 105,519 +0.06(+1.13%)
Mar 20, 2023 5.513 5.567 5.513 5.531 92,662 +0.02(+0.33%)
Mar 17, 2023 5.531 5.576 5.495 5.513 65,153 -0.04(-0.74%)
Mar 16, 2023 5.478 5.576 5.478 5.555 107,260 +0.03(+0.58%)
Mar 15, 2023 5.585 5.594 5.487 5.522 86,839 -0.10(-1.73%)
Mar 14, 2023 5.612 5.684 5.604 5.620 44,868 +0.06(+1.04%)
Mar 13, 2023 5.633 5.691 5.562 5.562 69,722 -0.12(-2.19%)
Mar 10, 2023 5.766 5.799 5.678 5.686 36,776 -0.07(-1.24%)
Mar 09, 2023 5.838 5.882 5.758 5.758 31,523 -0.09(-1.52%)
Mar 08, 2023 5.900 5.900 5.829 5.847 28,196 +0.00(+0.00%)
Mar 07, 2023 5.891 5.901 5.829 5.847 39,210 -0.03(-0.45%)
Mar 06, 2023 5.873 5.927 5.864 5.873 34,351 -0.01(-0.15%)
Mar 03, 2023 5.847 5.927 5.838 5.882 34,708 +0.02(+0.30%)
Mar 02, 2023 5.766 5.873 5.743 5.864 48,712 +0.06(+1.07%)
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.