NYSE - Delayed Quote USD

MFS Charter Income Trust (MCR)

6.10 +0.02 (+0.33%)
At close: April 19 at 4:00 PM EDT
6.10 0.00 (0.00%)
After hours: April 19 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 6.07 6.11 6.07 6.10 6.10 74,800
Apr 18, 2024 6.06 6.09 6.06 6.08 6.08 45,600
Apr 17, 2024 6.03 6.09 6.03 6.06 6.06 55,800
Apr 16, 2024 0.05 Dividend
Apr 16, 2024 6.01 6.04 6.01 6.04 6.04 54,900
Apr 15, 2024 6.16 6.18 6.06 6.07 6.02 87,300
Apr 12, 2024 6.19 6.20 6.15 6.16 6.11 51,500
Apr 11, 2024 6.22 6.22 6.17 6.20 6.15 75,100
Apr 10, 2024 6.28 6.28 6.19 6.19 6.14 89,600
Apr 9, 2024 6.33 6.33 6.29 6.30 6.25 43,900
Apr 8, 2024 6.29 6.32 6.28 6.29 6.24 55,600
Apr 5, 2024 6.29 6.31 6.29 6.30 6.25 39,400
Apr 4, 2024 6.30 6.32 6.28 6.30 6.25 85,400
Apr 3, 2024 6.32 6.34 6.28 6.29 6.24 58,200
Apr 2, 2024 6.31 6.36 6.28 6.30 6.25 54,700
Apr 1, 2024 6.33 6.36 6.33 6.34 6.29 65,100
Mar 28, 2024 6.37 6.37 6.32 6.34 6.29 80,500
Mar 27, 2024 6.35 6.36 6.31 6.34 6.29 78,900
Mar 26, 2024 6.30 6.33 6.29 6.30 6.25 65,000
Mar 25, 2024 6.32 6.33 6.27 6.31 6.26 52,100
Mar 22, 2024 6.31 6.32 6.30 6.31 6.26 30,400
Mar 21, 2024 6.28 6.30 6.27 6.30 6.25 69,400
Mar 20, 2024 6.25 6.27 6.24 6.26 6.21 60,600
Mar 19, 2024 6.25 6.27 6.25 6.25 6.20 59,000
Mar 18, 2024 6.24 6.26 6.24 6.25 6.20 39,700
Mar 15, 2024 6.27 6.27 6.23 6.23 6.18 59,100
Mar 14, 2024 6.27 6.27 6.23 6.24 6.19 81,900
Mar 13, 2024 6.26 6.29 6.26 6.27 6.22 50,100
Mar 12, 2024 0.05 Dividend
Mar 12, 2024 6.29 6.29 6.26 6.26 6.21 38,400
Mar 11, 2024 6.34 6.34 6.28 6.31 6.22 83,200
Mar 8, 2024 6.36 6.36 6.29 6.30 6.21 71,400
Mar 7, 2024 6.33 6.36 6.31 6.32 6.23 75,300
Mar 6, 2024 6.32 6.34 6.32 6.33 6.24 104,900
Mar 5, 2024 6.38 6.38 6.29 6.30 6.21 76,700
Mar 4, 2024 6.36 6.38 6.32 6.32 6.23 56,900
Mar 1, 2024 6.32 6.37 6.31 6.34 6.25 92,100
Feb 29, 2024 6.32 6.33 6.29 6.31 6.22 44,500
Feb 28, 2024 6.28 6.30 6.27 6.28 6.19 59,900
Feb 27, 2024 6.28 6.30 6.27 6.27 6.18 90,700
Feb 26, 2024 6.31 6.31 6.27 6.28 6.19 47,800
Feb 23, 2024 6.29 6.32 6.29 6.29 6.20 66,200
Feb 22, 2024 6.32 6.34 6.29 6.29 6.20 53,100
Feb 21, 2024 6.29 6.39 6.29 6.30 6.21 200,500
Feb 20, 2024 6.33 6.35 6.30 6.32 6.23 74,500
Feb 16, 2024 6.36 6.39 6.30 6.33 6.24 82,000
Feb 15, 2024 6.37 6.40 6.37 6.38 6.29 38,700
Feb 14, 2024 6.35 6.38 6.35 6.37 6.28 52,000
Feb 13, 2024 0.05 Dividend
Feb 13, 2024 6.38 6.38 6.32 6.34 6.25 70,200
Feb 12, 2024 6.45 6.46 6.40 6.43 6.29 44,400
Feb 9, 2024 6.48 6.49 6.40 6.44 6.30 81,400
Feb 8, 2024 6.50 6.50 6.42 6.43 6.29 121,800
Feb 7, 2024 6.46 6.50 6.46 6.48 6.34 46,100
Feb 6, 2024 6.45 6.47 6.44 6.45 6.31 57,100
Feb 5, 2024 6.49 6.49 6.42 6.46 6.32 47,800
Feb 2, 2024 6.48 6.53 6.46 6.47 6.33 62,500
Feb 1, 2024 6.44 6.53 6.44 6.50 6.36 66,800
Jan 31, 2024 6.46 6.46 6.42 6.44 6.30 65,300
Jan 30, 2024 6.42 6.45 6.41 6.44 6.30 38,000
Jan 29, 2024 6.45 6.47 6.41 6.43 6.29 59,700
Jan 26, 2024 6.39 6.43 6.39 6.40 6.26 47,100
Jan 25, 2024 6.40 6.43 6.39 6.42 6.28 51,300
Jan 24, 2024 6.41 6.42 6.39 6.39 6.25 46,700
Jan 23, 2024 6.37 6.39 6.37 6.38 6.24 61,100
Jan 22, 2024 6.33 6.39 6.33 6.39 6.25 62,800
Jan 19, 2024 6.35 6.36 6.30 6.33 6.19 42,800
Jan 18, 2024 6.32 6.40 6.32 6.36 6.22 134,200
Jan 17, 2024 6.38 6.38 6.32 6.32 6.18 75,100
Jan 16, 2024 0.05 Dividend
Jan 16, 2024 6.41 6.45 6.41 6.43 6.29 48,700
Jan 12, 2024 6.47 6.51 6.46 6.48 6.29 33,400
Jan 11, 2024 6.47 6.49 6.45 6.47 6.28 65,200
Jan 10, 2024 6.46 6.53 6.46 6.48 6.29 80,600
Jan 9, 2024 6.47 6.52 6.44 6.48 6.29 113,600
Jan 8, 2024 6.48 6.52 6.47 6.50 6.31 31,200
Jan 5, 2024 6.44 6.48 6.43 6.47 6.28 31,200
Jan 4, 2024 6.44 6.47 6.41 6.44 6.25 35,300
Jan 3, 2024 6.46 6.50 6.43 6.44 6.25 60,800
Jan 2, 2024 6.42 6.51 6.42 6.47 6.28 92,800
Dec 29, 2023 6.54 6.55 6.46 6.46 6.27 60,500
Dec 28, 2023 6.50 6.55 6.47 6.49 6.30 61,000
Dec 27, 2023 6.49 6.53 6.47 6.49 6.30 163,800
Dec 26, 2023 6.55 6.55 6.48 6.49 6.30 101,900
Dec 22, 2023 6.50 6.70 6.50 6.57 6.38 79,300
Dec 21, 2023 6.50 6.57 6.48 6.52 6.33 82,800
Dec 20, 2023 6.47 6.52 6.45 6.48 6.29 80,700
Dec 19, 2023 0.04 Dividend
Dec 19, 2023 6.33 6.62 6.33 6.48 6.29 369,900
Dec 18, 2023 6.34 6.40 6.33 6.36 6.13 107,000
Dec 15, 2023 6.40 6.40 6.33 6.34 6.11 67,600
Dec 14, 2023 6.31 6.40 6.31 6.36 6.13 53,400
Dec 13, 2023 6.23 6.33 6.23 6.31 6.09 36,100
Dec 12, 2023 6.25 6.27 6.22 6.24 6.02 52,500
Dec 11, 2023 6.22 6.31 6.22 6.27 6.05 122,200
Dec 8, 2023 6.23 6.27 6.22 6.22 6.00 29,700
Dec 7, 2023 6.21 6.30 6.21 6.26 6.04 65,200
Dec 6, 2023 6.23 6.24 6.20 6.24 6.02 76,200
Dec 5, 2023 6.16 6.21 6.12 6.19 5.97 60,000
Dec 4, 2023 6.12 6.18 6.10 6.17 5.95 83,400
Dec 1, 2023 6.08 6.21 6.07 6.17 5.95 202,500
Nov 30, 2023 6.15 6.15 6.06 6.09 5.87 134,400
Nov 29, 2023 6.05 6.14 6.05 6.11 5.89 54,400
Nov 28, 2023 6.08 6.12 6.06 6.06 5.84 101,100
Nov 27, 2023 6.11 6.12 6.05 6.06 5.84 59,000
Nov 24, 2023 6.11 6.15 6.05 6.13 5.91 180,500
Nov 22, 2023 6.17 6.17 6.00 6.01 5.80 218,100
Nov 21, 2023 6.13 6.22 6.13 6.17 5.95 81,900
Nov 20, 2023 6.06 6.21 6.06 6.18 5.96 196,700
Nov 17, 2023 5.91 6.11 5.91 6.09 5.87 298,000
Nov 16, 2023 5.89 5.93 5.88 5.92 5.71 83,800
Nov 15, 2023 5.94 5.96 5.88 5.89 5.68 138,700
Nov 14, 2023 0.04 Dividend
Nov 14, 2023 5.92 5.99 5.91 5.95 5.74 145,700
Nov 13, 2023 5.99 5.99 5.91 5.93 5.68 76,400
Nov 10, 2023 6.00 6.05 5.93 6.03 5.77 70,900
Nov 9, 2023 5.98 6.03 5.90 5.93 5.68 103,700
Nov 8, 2023 5.97 6.02 5.97 6.00 5.74 41,000
Nov 7, 2023 5.88 5.97 5.88 5.96 5.71 89,100
Nov 6, 2023 5.96 5.97 5.87 5.90 5.65 123,000
Nov 3, 2023 5.89 6.00 5.89 5.98 5.73 73,800
Nov 2, 2023 5.82 5.89 5.81 5.88 5.63 149,100
Nov 1, 2023 5.72 5.81 5.71 5.80 5.55 99,100
Oct 31, 2023 5.76 5.76 5.70 5.72 5.48 69,900
Oct 30, 2023 5.67 5.74 5.67 5.70 5.46 67,500
Oct 27, 2023 5.73 5.77 5.67 5.69 5.45 95,500
Oct 26, 2023 5.69 5.74 5.69 5.71 5.47 32,700
Oct 25, 2023 5.71 5.72 5.67 5.67 5.43 27,600
Oct 24, 2023 5.71 5.76 5.70 5.75 5.51 98,000
Oct 23, 2023 5.63 5.70 5.63 5.66 5.42 65,900
Oct 20, 2023 5.65 5.70 5.65 5.67 5.43 70,500
Oct 19, 2023 5.73 5.76 5.70 5.70 5.46 115,700
Oct 18, 2023 5.69 5.70 5.68 5.68 5.44 71,800
Oct 17, 2023 0.04 Dividend
Oct 17, 2023 5.70 5.73 5.69 5.71 5.47 109,100
Oct 16, 2023 5.85 5.85 5.75 5.76 5.47 96,900
Oct 13, 2023 5.84 5.87 5.79 5.79 5.50 70,400
Oct 12, 2023 5.90 5.93 5.81 5.82 5.53 121,900
Oct 11, 2023 5.91 5.97 5.89 5.93 5.63 71,900
Oct 10, 2023 5.87 5.91 5.87 5.88 5.59 26,300
Oct 9, 2023 5.84 5.90 5.84 5.88 5.59 61,700
Oct 6, 2023 5.83 5.94 5.77 5.87 5.58 119,000
Oct 5, 2023 5.76 5.90 5.75 5.84 5.55 82,100
Oct 4, 2023 5.79 5.79 5.74 5.78 5.49 91,300
Oct 3, 2023 5.83 5.83 5.75 5.76 5.47 87,000
Oct 2, 2023 5.87 5.88 5.81 5.83 5.54 71,800
Sep 29, 2023 5.90 5.96 5.85 5.85 5.56 100,300
Sep 28, 2023 5.82 5.90 5.82 5.90 5.61 134,000
Sep 27, 2023 5.89 5.90 5.84 5.85 5.56 212,600
Sep 26, 2023 5.91 5.92 5.83 5.85 5.56 104,800
Sep 25, 2023 5.93 5.95 5.89 5.89 5.60 80,300
Sep 22, 2023 5.94 5.97 5.94 5.95 5.65 53,200
Sep 21, 2023 5.95 6.02 5.93 5.95 5.65 105,700
Sep 20, 2023 5.96 6.01 5.96 5.96 5.66 48,700
Sep 19, 2023 5.97 5.99 5.96 5.97 5.67 61,600
Sep 18, 2023 5.98 6.02 5.97 5.99 5.69 62,700
Sep 15, 2023 5.98 6.00 5.97 6.00 5.70 112,800
Sep 14, 2023 5.95 5.99 5.95 5.96 5.66 90,500
Sep 13, 2023 5.99 6.01 5.94 5.96 5.66 155,300
Sep 12, 2023 0.05 Dividend
Sep 12, 2023 6.03 6.04 5.98 6.00 5.70 133,000
Sep 11, 2023 6.08 6.10 6.05 6.05 5.71 75,700
Sep 8, 2023 6.12 6.13 6.06 6.10 5.75 51,200
Sep 7, 2023 6.11 6.11 6.04 6.05 5.71 95,600
Sep 6, 2023 6.15 6.18 6.08 6.09 5.74 83,900
Sep 5, 2023 6.16 6.16 6.13 6.13 5.78 46,500
Sep 1, 2023 6.19 6.19 6.15 6.17 5.82 36,500
Aug 31, 2023 6.20 6.20 6.15 6.19 5.84 52,400
Aug 30, 2023 6.13 6.20 6.13 6.17 5.82 67,800
Aug 29, 2023 6.13 6.17 6.11 6.15 5.80 66,600
Aug 28, 2023 6.09 6.11 6.08 6.10 5.75 76,100
Aug 25, 2023 6.08 6.10 6.04 6.06 5.72 72,800
Aug 24, 2023 6.08 6.09 6.04 6.05 5.71 97,300
Aug 23, 2023 6.07 6.09 6.06 6.07 5.72 90,400
Aug 22, 2023 6.07 6.07 6.01 6.03 5.69 71,800
Aug 21, 2023 6.02 6.02 6.00 6.00 5.66 45,600
Aug 18, 2023 6.01 6.08 6.01 6.02 5.68 120,800
Aug 17, 2023 6.08 6.10 6.03 6.03 5.69 73,500
Aug 16, 2023 6.09 6.14 6.07 6.07 5.72 88,900
Aug 15, 2023 0.05 Dividend
Aug 15, 2023 6.19 6.19 6.09 6.10 5.75 53,300
Aug 14, 2023 6.18 6.22 6.18 6.19 5.80 31,700
Aug 11, 2023 6.20 6.21 6.18 6.19 5.80 35,800
Aug 10, 2023 6.22 6.25 6.19 6.20 5.80 103,300
Aug 9, 2023 6.18 6.24 6.18 6.20 5.80 117,900
Aug 8, 2023 6.17 6.22 6.16 6.20 5.80 147,200
Aug 7, 2023 6.19 6.23 6.19 6.20 5.80 112,200
Aug 4, 2023 6.19 6.23 6.18 6.18 5.79 55,800
Aug 3, 2023 6.24 6.24 6.16 6.19 5.80 80,500
Aug 2, 2023 6.21 6.29 6.21 6.24 5.84 84,100
Aug 1, 2023 6.27 6.31 6.26 6.26 5.86 81,900
Jul 31, 2023 6.32 6.34 6.30 6.31 5.91 85,800
Jul 28, 2023 6.27 6.31 6.24 6.29 5.89 68,700
Jul 27, 2023 6.29 6.31 6.23 6.24 5.84 34,800
Jul 26, 2023 6.22 6.29 6.22 6.27 5.87 43,200
Jul 25, 2023 6.29 6.29 6.23 6.26 5.86 60,100
Jul 24, 2023 6.20 6.29 6.20 6.27 5.87 121,700
Jul 21, 2023 6.20 6.26 6.20 6.21 5.81 60,500
Jul 20, 2023 6.18 6.35 6.18 6.20 5.80 214,300
Jul 19, 2023 6.16 6.20 6.16 6.19 5.80 85,800
Jul 18, 2023 0.05 Dividend
Jul 18, 2023 6.15 6.19 6.15 6.16 5.77 63,800
Jul 17, 2023 6.15 6.21 6.15 6.19 5.75 136,300
Jul 14, 2023 6.25 6.26 6.17 6.18 5.74 104,600
Jul 13, 2023 6.23 6.26 6.19 6.22 5.78 144,500
Jul 12, 2023 6.17 6.23 6.17 6.21 5.77 84,100
Jul 11, 2023 6.25 6.25 6.14 6.16 5.73 178,100
Jul 10, 2023 6.22 6.24 6.19 6.22 5.78 28,600
Jul 7, 2023 6.21 6.29 6.18 6.20 5.76 70,000
Jul 6, 2023 6.24 6.31 6.18 6.21 5.77 94,800
Jul 5, 2023 6.27 6.30 6.27 6.28 5.84 73,000
Jul 3, 2023 6.34 6.34 6.25 6.32 5.87 82,700
Jun 30, 2023 6.30 6.32 6.24 6.31 5.86 175,200
Jun 29, 2023 6.26 6.26 6.19 6.23 5.79 66,600
Jun 28, 2023 6.27 6.31 6.21 6.26 5.82 76,600
Jun 27, 2023 6.23 6.25 6.22 6.25 5.81 42,800
Jun 26, 2023 6.18 6.23 6.18 6.21 5.77 47,600
Jun 23, 2023 6.18 6.21 6.14 6.18 5.74 60,300
Jun 22, 2023 6.12 6.22 6.12 6.16 5.73 87,700
Jun 21, 2023 6.12 6.17 6.12 6.14 5.71 69,300
Jun 20, 2023 6.19 6.19 6.15 6.15 5.72 69,000
Jun 16, 2023 6.18 6.19 6.12 6.16 5.73 59,100
Jun 15, 2023 6.15 6.20 6.14 6.17 5.73 82,000
Jun 14, 2023 6.09 6.13 6.09 6.11 5.68 60,300
Jun 13, 2023 0.05 Dividend
Jun 13, 2023 6.14 6.14 6.08 6.10 5.67 77,300
Jun 12, 2023 6.13 6.16 6.13 6.15 5.67 53,100
Jun 9, 2023 6.12 6.15 6.12 6.13 5.66 65,800
Jun 8, 2023 6.15 6.16 6.12 6.14 5.66 78,300
Jun 7, 2023 6.17 6.18 6.13 6.15 5.67 62,800
Jun 6, 2023 6.13 6.17 6.12 6.16 5.68 58,900
Jun 5, 2023 6.16 6.21 6.09 6.14 5.66 70,400
Jun 2, 2023 6.18 6.18 6.15 6.16 5.68 28,800
Jun 1, 2023 6.09 6.14 6.07 6.12 5.65 59,600
May 31, 2023 6.09 6.10 6.05 6.07 5.60 92,400
May 30, 2023 6.05 6.08 6.04 6.07 5.60 93,900
May 26, 2023 6.02 6.06 6.00 6.05 5.58 82,600
May 25, 2023 6.14 6.14 5.97 6.01 5.55 210,200
May 24, 2023 6.09 6.11 6.08 6.09 5.62 81,400
May 23, 2023 6.10 6.14 6.10 6.12 5.65 63,900
May 22, 2023 6.15 6.15 6.08 6.12 5.65 84,400
May 19, 2023 6.13 6.14 6.09 6.12 5.65 76,200
May 18, 2023 6.09 6.11 6.05 6.09 5.62 79,700
May 17, 2023 6.06 6.09 6.05 6.07 5.60 49,600
May 16, 2023 0.05 Dividend
May 16, 2023 6.10 6.10 6.05 6.05 5.58 104,000
May 15, 2023 6.14 6.18 6.13 6.16 5.64 64,900
May 12, 2023 6.21 6.21 6.14 6.14 5.62 44,600
May 11, 2023 6.24 6.26 6.17 6.19 5.67 84,700
May 10, 2023 6.25 6.27 6.21 6.24 5.71 48,500
May 9, 2023 6.25 6.28 6.22 6.22 5.70 45,400
May 8, 2023 6.28 6.29 6.26 6.27 5.74 36,000
May 5, 2023 6.26 6.31 6.24 6.29 5.76 28,900
May 4, 2023 6.28 6.29 6.24 6.27 5.74 34,800
May 3, 2023 6.25 6.32 6.25 6.30 5.77 42,600
May 2, 2023 6.30 6.30 6.22 6.27 5.74 64,100
May 1, 2023 6.26 6.33 6.26 6.28 5.75 99,200
Apr 28, 2023 6.29 6.36 6.26 6.30 5.77 89,500
Apr 27, 2023 6.25 6.28 6.23 6.25 5.72 69,700
Apr 26, 2023 6.25 6.27 6.23 6.23 5.71 96,300
Apr 25, 2023 6.24 6.27 6.19 6.27 5.74 88,200
Apr 24, 2023 6.28 6.30 6.26 6.26 5.73 38,100
Apr 21, 2023 6.26 6.29 6.25 6.25 5.72 18,600
Apr 20, 2023 6.25 6.28 6.25 6.27 5.74 48,000

Related Tickers

MMT MFS Multimarket Income Trust
4.4900
+0.10%
 
MGF MFS Government Markets Income Trust
3.0800
0.00%
 
PIM Putnam Master Intermediate Income Trust
3.1000
0.00%
 
WEA Western Asset Premier Bond Fund
10.58
-0.09%
 
MFV MFS Special Value Trust
4.4100
-0.11%
 
MSD Morgan Stanley Emerging Markets Debt Fund, Inc.
6.94
0.00%
 
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.4550
-0.14%
 
CIF MFS Intermediate High Income Fund
1.6447
+0.29%
 
MHI Pioneer Municipal High Income Fund, Inc.
8.54
0.00%
 
JRI Nuveen Real Asset Income and Growth Fund
10.95
+0.37%