NYSE - Nasdaq Real Time Price USD

MFS Charter Income Trust (MCR)

6.25

+0.01

+(0.16%)

At close: May 23 at 4:00:02 PM EDT

6.25

-0.02

(-0.32%)

After hours: May 23 at 4:04:10 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	6.20	6.27	6.20	6.25	6.25	33,500
May 22, 2025	6.23	6.25	6.19	6.24	6.24	41,400
May 21, 2025	6.25	6.31	6.23	6.23	6.23	54,800
May 20, 2025	6.28	6.29	6.22	6.28	6.28	64,900
May 19, 2025	6.22	6.32	6.22	6.25	6.25	104,400
May 16, 2025	6.26	6.29	6.25	6.25	6.25	70,600
May 15, 2025	6.32	6.33	6.27	6.27	6.27	75,800
May 14, 2025	6.27	6.38	6.24	6.31	6.31	150,500
May 13, 2025	0.044 Dividend
May 13, 2025	6.28	6.28	6.25	6.28	6.28	57,100
May 12, 2025	6.28	6.36	6.27	6.30	6.26	54,000
May 9, 2025	6.27	6.28	6.23	6.26	6.22	70,600
May 8, 2025	6.24	6.24	6.21	6.23	6.19	70,100
May 7, 2025	6.20	6.31	6.20	6.26	6.22	50,100
May 6, 2025	6.23	6.23	6.17	6.21	6.17	39,900
May 5, 2025	6.23	6.28	6.21	6.24	6.20	71,600
May 2, 2025	6.21	6.26	6.20	6.23	6.19	47,100
May 1, 2025	6.17	6.21	6.17	6.20	6.16	52,800
Apr 30, 2025	6.16	6.17	6.14	6.17	6.13	51,100
Apr 29, 2025	6.15	6.18	6.12	6.16	6.12	51,100
Apr 28, 2025	6.15	6.16	6.11	6.15	6.11	91,600
Apr 25, 2025	6.10	6.15	6.09	6.15	6.11	33,200
Apr 24, 2025	6.09	6.13	6.06	6.11	6.07	109,200
Apr 23, 2025	6.02	6.07	6.02	6.06	6.02	31,200
Apr 22, 2025	5.96	6.03	5.96	5.99	5.95	78,900
Apr 21, 2025	6.00	6.02	5.96	5.99	5.95	42,000
Apr 17, 2025	6.00	6.07	6.00	6.04	6.00	33,600
Apr 16, 2025	5.96	6.03	5.96	5.99	5.95	88,700
Apr 15, 2025	0.045 Dividend
Apr 15, 2025	5.95	6.03	5.90	6.02	5.98	92,300
Apr 14, 2025	5.97	6.03	5.97	5.99	5.90	74,200
Apr 11, 2025	5.91	5.99	5.91	5.97	5.88	60,700
Apr 10, 2025	5.97	6.00	5.87	5.94	5.85	67,300
Apr 9, 2025	5.81	6.08	5.81	6.06	5.97	168,700
Apr 8, 2025	5.90	6.06	5.89	5.96	5.87	178,000
Apr 7, 2025	5.57	5.92	5.57	5.89	5.80	171,200
Apr 4, 2025	6.18	6.21	6.00	6.00	5.91	115,600
Apr 3, 2025	6.27	6.31	6.25	6.25	6.16	65,900
Apr 2, 2025	6.31	6.32	6.29	6.32	6.23	38,100
Apr 1, 2025	6.26	6.32	6.26	6.30	6.21	69,500
Mar 31, 2025	6.29	6.29	6.26	6.27	6.18	152,200
Mar 28, 2025	6.24	6.28	6.24	6.27	6.18	61,000
Mar 27, 2025	6.28	6.29	6.25	6.26	6.17	62,300
Mar 26, 2025	6.27	6.30	6.27	6.28	6.19	42,400
Mar 25, 2025	6.29	6.31	6.28	6.29	6.20	69,900
Mar 24, 2025	6.26	6.32	6.26	6.29	6.20	89,900
Mar 21, 2025	6.24	6.30	6.24	6.28	6.19	34,000
Mar 20, 2025	6.26	6.28	6.24	6.27	6.18	22,400
Mar 19, 2025	6.24	6.27	6.21	6.25	6.16	60,400
Mar 18, 2025	0.045 Dividend
Mar 18, 2025	6.23	6.24	6.22	6.24	6.15	34,600
Mar 17, 2025	6.24	6.29	6.24	6.28	6.14	111,800
Mar 14, 2025	6.23	6.29	6.23	6.26	6.13	60,400
Mar 13, 2025	6.25	6.26	6.20	6.25	6.12	89,500
Mar 12, 2025	6.29	6.32	6.26	6.26	6.13	72,800
Mar 11, 2025	6.26	6.31	6.24	6.26	6.13	83,100
Mar 10, 2025	6.27	6.31	6.26	6.27	6.14	52,200
Mar 7, 2025	6.28	6.30	6.28	6.28	6.14	62,000
Mar 6, 2025	6.30	6.32	6.28	6.28	6.14	51,500
Mar 5, 2025	6.37	6.39	6.32	6.33	6.19	113,500
Mar 4, 2025	6.43	6.43	6.38	6.39	6.25	79,800
Mar 3, 2025	6.39	6.44	6.39	6.44	6.30	92,100
Feb 28, 2025	6.40	6.42	6.38	6.41	6.27	110,000
Feb 27, 2025	6.41	6.43	6.36	6.37	6.23	82,900
Feb 26, 2025	6.42	6.44	6.39	6.39	6.25	92,900
Feb 25, 2025	6.39	6.43	6.38	6.40	6.26	48,400
Feb 24, 2025	6.40	6.42	6.37	6.40	6.26	96,500
Feb 21, 2025	6.39	6.41	6.38	6.40	6.26	94,900
Feb 20, 2025	6.38	6.39	6.34	6.37	6.23	67,500
Feb 19, 2025	6.39	6.39	6.36	6.38	6.24	77,000
Feb 18, 2025	0.045 Dividend
Feb 18, 2025	6.37	6.41	6.37	6.38	6.24	110,300
Feb 14, 2025	6.44	6.46	6.43	6.45	6.27	120,400
Feb 13, 2025	6.45	6.45	6.41	6.42	6.24	64,700
Feb 12, 2025	6.44	6.46	6.40	6.43	6.25	78,500
Feb 11, 2025	6.44	6.47	6.41	6.46	6.28	131,000
Feb 10, 2025	6.48	6.49	6.43	6.44	6.26	39,300
Feb 7, 2025	6.44	6.44	6.43	6.44	6.26	27,100
Feb 6, 2025	6.47	6.52	6.43	6.44	6.26	36,100
Feb 5, 2025	6.42	6.47	6.42	6.45	6.27	40,600
Feb 4, 2025	6.42	6.43	6.40	6.42	6.24	31,400
Feb 3, 2025	6.39	6.42	6.36	6.40	6.22	92,500
Jan 31, 2025	6.38	6.40	6.37	6.40	6.22	58,700
Jan 30, 2025	6.35	6.37	6.32	6.36	6.18	49,700
Jan 29, 2025	6.36	6.36	6.30	6.33	6.15	44,400
Jan 28, 2025	6.33	6.36	6.32	6.32	6.14	65,200
Jan 27, 2025	6.30	6.37	6.30	6.35	6.17	35,900
Jan 24, 2025	6.32	6.37	6.32	6.34	6.16	29,900
Jan 23, 2025	6.32	6.35	6.29	6.34	6.16	56,300
Jan 22, 2025	6.29	6.30	6.26	6.29	6.11	110,000
Jan 21, 2025	6.36	6.36	6.27	6.29	6.11	104,000
Jan 17, 2025	6.31	6.35	6.28	6.30	6.12	62,300
Jan 16, 2025	6.29	6.34	6.28	6.30	6.12	59,300
Jan 15, 2025	6.30	6.34	6.27	6.29	6.11	66,200
Jan 14, 2025	0.045 Dividend
Jan 14, 2025	6.27	6.30	6.23	6.26	6.08	100,800
Jan 13, 2025	6.25	6.31	6.24	6.26	6.04	105,200
Jan 10, 2025	6.23	6.29	6.21	6.26	6.04	120,600
Jan 8, 2025	6.27	6.32	6.27	6.28	6.06	82,400
Jan 7, 2025	6.36	6.36	6.28	6.28	6.06	54,400
Jan 6, 2025	6.35	6.35	6.30	6.33	6.11	68,200
Jan 3, 2025	6.32	6.37	6.31	6.36	6.14	39,100
Jan 2, 2025	6.36	6.37	6.33	6.34	6.12	64,000
Dec 31, 2024	6.23	6.40	6.23	6.38	6.15	565,300
Dec 30, 2024	6.16	6.22	6.02	6.20	5.98	191,500
Dec 27, 2024	6.24	6.26	6.14	6.17	5.95	122,300
Dec 26, 2024	6.24	6.29	6.24	6.27	6.05	153,400
Dec 24, 2024	6.23	6.27	6.23	6.26	6.04	31,000
Dec 23, 2024	6.19	6.27	6.18	6.23	6.01	85,100
Dec 20, 2024	6.19	6.21	6.18	6.19	5.97	42,200
Dec 19, 2024	6.24	6.24	6.17	6.17	5.95	76,400
Dec 18, 2024	6.25	6.27	6.22	6.23	6.01	181,000
Dec 17, 2024	0.045 Dividend
Dec 17, 2024	6.30	6.31	6.25	6.26	6.04	133,500
Dec 16, 2024	6.38	6.38	6.34	6.37	6.10	123,300
Dec 13, 2024	6.37	6.39	6.35	6.35	6.08	239,600
Dec 12, 2024	6.37	6.39	6.36	6.38	6.11	88,500
Dec 11, 2024	6.38	6.40	6.37	6.39	6.12	46,800
Dec 10, 2024	6.36	6.39	6.36	6.38	6.11	60,200
Dec 9, 2024	6.39	6.39	6.37	6.38	6.11	41,700
Dec 6, 2024	6.37	6.40	6.36	6.37	6.10	81,400
Dec 5, 2024	6.37	6.38	6.35	6.37	6.10	30,800
Dec 4, 2024	6.34	6.37	6.34	6.36	6.09	81,800
Dec 3, 2024	6.33	6.42	6.33	6.37	6.10	69,700
Dec 2, 2024	6.36	6.36	6.32	6.35	6.08	69,700
Nov 29, 2024	6.29	6.34	6.29	6.32	6.05	44,200
Nov 27, 2024	6.26	6.29	6.25	6.25	5.99	67,600
Nov 26, 2024	6.28	6.30	6.23	6.25	5.99	98,100
Nov 25, 2024	6.28	6.30	6.25	6.29	6.02	102,300
Nov 22, 2024	6.24	6.27	6.24	6.26	6.00	58,000
Nov 21, 2024	6.20	6.26	6.20	6.24	5.98	82,800
Nov 20, 2024	6.16	6.26	6.16	6.20	5.94	131,800
Nov 19, 2024	6.21	6.23	6.18	6.20	5.94	82,800
Nov 18, 2024	6.15	6.20	6.15	6.19	5.93	110,400
Nov 15, 2024	6.22	6.23	6.16	6.16	5.90	105,400
Nov 14, 2024	6.23	6.26	6.20	6.20	5.94	240,600
Nov 13, 2024	6.28	6.30	6.24	6.24	5.98	85,100
Nov 12, 2024	0.046 Dividend
Nov 12, 2024	6.31	6.33	6.26	6.26	6.00	133,400
Nov 11, 2024	6.37	6.42	6.36	6.37	6.06	59,800
Nov 8, 2024	6.36	6.40	6.35	6.39	6.08	52,800
Nov 7, 2024	6.32	6.38	6.32	6.37	6.06	75,000
Nov 6, 2024	6.32	6.34	6.30	6.33	6.02	38,500
Nov 5, 2024	6.33	6.36	6.31	6.32	6.01	105,300
Nov 4, 2024	6.39	6.39	6.33	6.35	6.04	65,700
Nov 1, 2024	6.38	6.39	6.35	6.35	6.04	128,400
Oct 31, 2024	6.34	6.35	6.31	6.34	6.03	69,900
Oct 30, 2024	6.33	6.35	6.31	6.33	6.02	63,300
Oct 29, 2024	6.33	6.33	6.30	6.30	5.99	29,900
Oct 28, 2024	6.33	6.36	6.26	6.35	6.04	138,900
Oct 25, 2024	6.34	6.38	6.31	6.31	6.00	171,500
Oct 24, 2024	6.34	6.37	6.31	6.33	6.02	87,700
Oct 23, 2024	6.39	6.39	6.33	6.34	6.03	49,500
Oct 22, 2024	6.41	6.41	6.38	6.40	6.09	65,400
Oct 21, 2024	6.42	6.42	6.36	6.38	6.07	107,000
Oct 18, 2024	6.41	6.43	6.40	6.40	6.09	51,300
Oct 17, 2024	6.43	6.44	6.40	6.41	6.10	45,700
Oct 16, 2024	6.43	6.46	6.43	6.44	6.12	42,300
Oct 15, 2024	0.047 Dividend
Oct 15, 2024	6.45	6.45	6.40	6.41	6.10	62,200
Oct 14, 2024	6.53	6.53	6.48	6.49	6.13	48,900
Oct 11, 2024	6.52	6.52	6.49	6.51	6.15	37,900
Oct 10, 2024	6.51	6.54	6.50	6.50	6.14	52,000
Oct 9, 2024	6.50	6.53	6.50	6.52	6.16	45,600
Oct 8, 2024	6.50	6.51	6.49	6.51	6.15	25,200
Oct 7, 2024	6.50	6.52	6.47	6.47	6.11	53,300
Oct 4, 2024	6.55	6.55	6.50	6.50	6.14	54,700
Oct 3, 2024	6.54	6.56	6.54	6.54	6.17	55,300
Oct 2, 2024	6.57	6.57	6.55	6.57	6.20	69,500
Oct 1, 2024	6.58	6.58	6.53	6.57	6.20	114,400
Sep 30, 2024	6.53	6.57	6.51	6.57	6.20	101,800
Sep 27, 2024	6.48	6.52	6.48	6.51	6.15	97,400
Sep 26, 2024	6.49	6.49	6.45	6.46	6.10	58,000
Sep 25, 2024	6.47	6.49	6.45	6.46	6.10	82,400
Sep 24, 2024	6.44	6.47	6.43	6.47	6.11	63,300
Sep 23, 2024	6.44	6.45	6.42	6.43	6.07	38,100
Sep 20, 2024	6.46	6.47	6.44	6.44	6.08	33,400
Sep 19, 2024	6.47	6.47	6.42	6.45	6.09	111,100
Sep 18, 2024	6.42	6.46	6.40	6.45	6.09	87,100
Sep 17, 2024	0.046 Dividend
Sep 17, 2024	6.42	6.45	6.40	6.44	6.08	80,100
Sep 16, 2024	6.45	6.47	6.44	6.46	6.06	98,700
Sep 13, 2024	6.40	6.45	6.40	6.41	6.01	94,700
Sep 12, 2024	6.41	6.43	6.40	6.40	6.00	69,000
Sep 11, 2024	6.44	6.44	6.39	6.41	6.01	129,800
Sep 10, 2024	6.40	6.43	6.40	6.40	6.00	122,000
Sep 9, 2024	6.41	6.45	6.41	6.41	6.01	75,600
Sep 6, 2024	6.42	6.43	6.39	6.41	6.01	83,200
Sep 5, 2024	6.40	6.44	6.40	6.42	6.02	105,300
Sep 4, 2024	6.39	6.43	6.39	6.41	6.01	78,500
Sep 3, 2024	6.39	6.42	6.38	6.40	6.00	115,900
Aug 30, 2024	6.45	6.45	6.39	6.40	6.00	185,200
Aug 29, 2024	6.40	6.42	6.38	6.39	5.99	162,000
Aug 28, 2024	6.37	6.39	6.37	6.37	5.97	126,500
Aug 27, 2024	6.41	6.41	6.37	6.38	5.98	125,900
Aug 26, 2024	6.42	6.45	6.40	6.40	6.00	80,600
Aug 23, 2024	6.38	6.42	6.38	6.41	6.01	69,000
Aug 22, 2024	6.39	6.41	6.38	6.38	5.98	45,400
Aug 21, 2024	6.39	6.42	6.38	6.41	6.01	58,600
Aug 20, 2024	6.37	6.40	6.36	6.38	5.98	45,900
Aug 19, 2024	6.35	6.39	6.34	6.38	5.98	77,200
Aug 16, 2024	6.34	6.38	6.34	6.38	5.98	52,300
Aug 15, 2024	6.33	6.36	6.32	6.34	5.94	89,800
Aug 14, 2024	6.35	6.35	6.32	6.33	5.93	66,500
Aug 13, 2024	0.045 Dividend
Aug 13, 2024	6.36	6.40	6.33	6.33	5.93	93,500
Aug 12, 2024	6.37	6.40	6.35	6.39	5.95	69,700
Aug 9, 2024	6.35	6.38	6.35	6.38	5.94	57,100
Aug 8, 2024	6.35	6.37	6.33	6.36	5.92	110,100
Aug 7, 2024	6.35	6.38	6.34	6.34	5.90	100,500
Aug 6, 2024	6.34	6.36	6.30	6.34	5.90	148,300
Aug 5, 2024	6.35	6.40	6.32	6.34	5.90	76,800
Aug 2, 2024	6.41	6.45	6.40	6.43	5.98	68,200
Aug 1, 2024	6.40	6.43	6.39	6.41	5.97	80,900
Jul 31, 2024	6.40	6.41	6.37	6.39	5.95	53,000
Jul 30, 2024	6.36	6.36	6.34	6.36	5.92	52,600
Jul 29, 2024	6.33	6.36	6.32	6.35	5.91	68,800
Jul 26, 2024	6.32	6.35	6.32	6.35	5.91	32,100
Jul 25, 2024	6.30	6.34	6.29	6.32	5.88	41,400
Jul 24, 2024	6.31	6.31	6.28	6.29	5.85	68,100
Jul 23, 2024	6.33	6.33	6.28	6.29	5.85	66,000
Jul 22, 2024	6.28	6.30	6.27	6.30	5.86	48,300
Jul 19, 2024	6.27	6.29	6.25	6.28	5.85	53,800
Jul 18, 2024	6.32	6.33	6.25	6.29	5.85	90,300
Jul 17, 2024	6.37	6.37	6.31	6.32	5.88	113,900
Jul 16, 2024	0.045 Dividend
Jul 16, 2024	6.34	6.38	6.33	6.37	5.93	34,100
Jul 15, 2024	6.38	6.39	6.37	6.38	5.90	50,400
Jul 12, 2024	6.41	6.41	6.35	6.40	5.91	29,500
Jul 11, 2024	6.35	6.40	6.34	6.39	5.91	68,400
Jul 10, 2024	6.34	6.36	6.33	6.35	5.87	54,700
Jul 9, 2024	6.33	6.35	6.32	6.35	5.87	39,200
Jul 8, 2024	6.32	6.34	6.31	6.34	5.86	58,300
Jul 5, 2024	6.30	6.34	6.30	6.33	5.85	31,500
Jul 3, 2024	6.28	6.32	6.28	6.31	5.83	32,800
Jul 2, 2024	6.26	6.30	6.25	6.29	5.81	89,300
Jul 1, 2024	6.30	6.30	6.26	6.28	5.80	47,800
Jun 28, 2024	6.27	6.28	6.25	6.27	5.79	63,000
Jun 27, 2024	6.28	6.28	6.25	6.26	5.79	84,500
Jun 26, 2024	6.23	6.27	6.23	6.27	5.79	62,700
Jun 25, 2024	6.24	6.26	6.22	6.26	5.79	65,700
Jun 24, 2024	6.22	6.26	6.22	6.26	5.79	87,300
Jun 21, 2024	6.21	6.25	6.20	6.24	5.77	69,800
Jun 20, 2024	6.22	6.26	6.18	6.21	5.74	144,900
Jun 18, 2024	0.045 Dividend
Jun 18, 2024	6.24	6.25	6.23	6.24	5.77	39,400
Jun 17, 2024	6.30	6.30	6.25	6.29	5.77	72,600
Jun 14, 2024	6.29	6.30	6.27	6.29	5.77	45,500
Jun 13, 2024	6.31	6.32	6.27	6.28	5.76	72,400
Jun 12, 2024	6.29	6.32	6.28	6.30	5.78	92,500
Jun 11, 2024	6.30	6.30	6.26	6.29	5.77	46,600
Jun 10, 2024	6.31	6.31	6.28	6.29	5.77	31,300
Jun 7, 2024	6.25	6.30	6.25	6.30	5.78	61,000
Jun 6, 2024	6.32	6.32	6.28	6.30	5.78	70,300
Jun 5, 2024	6.32	6.32	6.27	6.30	5.78	51,400
Jun 4, 2024	6.23	6.29	6.23	6.29	5.77	103,400
Jun 3, 2024	6.23	6.27	6.23	6.24	5.73	60,100
May 31, 2024	6.23	6.26	6.21	6.23	5.72	60,100
May 30, 2024	6.19	6.22	6.19	6.21	5.70	51,200
May 29, 2024	6.19	6.21	6.16	6.18	5.67	65,800
May 28, 2024	6.26	6.27	6.19	6.20	5.69	43,400
May 24, 2024	6.25	6.27	6.24	6.25	5.73	47,000

MMT MFS Multimarket Income Trust

4.5900

0.00%

NPFD Nuveen Variable Rate Preferred & Income Fund

18.68

+0.65%

CIF MFS Intermediate High Income Fund

1.6850

+0.30%

CMU MFS High Yield Municipal Trust

3.3400

0.00%

BLW BlackRock Limited Duration Income Trust

13.89

-0.14%

CIK Credit Suisse Asset Management Income Fund, Inc.

2.8600

+2.88%

PIM Putnam Master Intermediate Income Trust

3.3000

+0.61%

MGF MFS Government Markets Income Trust

3.0700

+0.66%

WEA Western Asset Premier Bond Fund

10.60

+0.19%

MFM MFS Municipal Income Trust

5.08

-0.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MFS Charter Income Trust (MCR)

Related Tickers