NYSE - Delayed Quote USD

MFS Charter Income Trust (MCR)

Compare
6.39 +0.01 (+0.16%)
At close: December 11 at 3:59:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 6.38 6.40 6.37 6.39 6.39 46,800
Dec 10, 2024 6.36 6.39 6.36 6.38 6.38 60,200
Dec 9, 2024 6.39 6.39 6.37 6.38 6.38 41,700
Dec 6, 2024 6.37 6.40 6.36 6.37 6.37 81,400
Dec 5, 2024 6.37 6.38 6.35 6.37 6.37 30,800
Dec 4, 2024 6.34 6.37 6.34 6.36 6.36 81,800
Dec 3, 2024 6.33 6.42 6.33 6.37 6.37 69,700
Dec 2, 2024 6.36 6.36 6.32 6.35 6.35 69,700
Nov 29, 2024 6.29 6.34 6.29 6.32 6.32 44,200
Nov 27, 2024 6.26 6.29 6.25 6.25 6.25 67,600
Nov 26, 2024 6.28 6.30 6.23 6.25 6.25 98,100
Nov 25, 2024 6.28 6.30 6.25 6.29 6.29 102,300
Nov 22, 2024 6.24 6.27 6.24 6.26 6.26 58,000
Nov 21, 2024 6.20 6.26 6.20 6.24 6.24 82,800
Nov 20, 2024 6.16 6.26 6.16 6.20 6.20 131,800
Nov 19, 2024 6.21 6.23 6.18 6.20 6.20 82,800
Nov 18, 2024 6.15 6.20 6.15 6.19 6.19 110,400
Nov 15, 2024 6.22 6.23 6.16 6.16 6.16 105,400
Nov 14, 2024 6.23 6.26 6.20 6.20 6.20 240,600
Nov 13, 2024 6.28 6.30 6.24 6.24 6.24 85,100
Nov 12, 2024 0.05 Dividend
Nov 12, 2024 6.31 6.33 6.26 6.26 6.26 133,400
Nov 11, 2024 6.37 6.42 6.36 6.37 6.32 59,800
Nov 8, 2024 6.36 6.40 6.35 6.39 6.34 52,800
Nov 7, 2024 6.32 6.38 6.32 6.37 6.32 75,000
Nov 6, 2024 6.32 6.34 6.30 6.33 6.28 38,500
Nov 5, 2024 6.33 6.36 6.31 6.32 6.27 105,300
Nov 4, 2024 6.39 6.39 6.33 6.35 6.30 65,700
Nov 1, 2024 6.38 6.39 6.35 6.35 6.30 128,400
Oct 31, 2024 6.34 6.35 6.31 6.34 6.29 69,900
Oct 30, 2024 6.33 6.35 6.31 6.33 6.28 63,300
Oct 29, 2024 6.33 6.33 6.30 6.30 6.25 29,900
Oct 28, 2024 6.33 6.36 6.26 6.35 6.30 138,900
Oct 25, 2024 6.34 6.38 6.31 6.31 6.26 171,500
Oct 24, 2024 6.34 6.37 6.31 6.33 6.28 87,700
Oct 23, 2024 6.39 6.39 6.33 6.34 6.29 49,500
Oct 22, 2024 6.41 6.41 6.38 6.40 6.35 65,400
Oct 21, 2024 6.42 6.42 6.36 6.38 6.33 107,000
Oct 18, 2024 6.41 6.43 6.40 6.40 6.35 51,300
Oct 17, 2024 6.43 6.44 6.40 6.41 6.36 45,700
Oct 16, 2024 6.43 6.46 6.43 6.44 6.39 42,300
Oct 15, 2024 0.05 Dividend
Oct 15, 2024 6.45 6.45 6.40 6.41 6.36 62,200
Oct 14, 2024 6.53 6.53 6.48 6.49 6.40 48,900
Oct 11, 2024 6.52 6.52 6.49 6.51 6.42 37,900
Oct 10, 2024 6.51 6.54 6.50 6.50 6.41 52,000
Oct 9, 2024 6.50 6.53 6.50 6.52 6.43 45,600
Oct 8, 2024 6.50 6.51 6.49 6.51 6.42 25,200
Oct 7, 2024 6.50 6.52 6.47 6.47 6.38 53,300
Oct 4, 2024 6.55 6.55 6.50 6.50 6.41 54,700
Oct 3, 2024 6.54 6.56 6.54 6.54 6.45 55,300
Oct 2, 2024 6.57 6.57 6.55 6.57 6.48 69,500
Oct 1, 2024 6.58 6.58 6.53 6.57 6.48 114,400
Sep 30, 2024 6.53 6.57 6.51 6.57 6.48 101,800
Sep 27, 2024 6.48 6.52 6.48 6.51 6.42 97,400
Sep 26, 2024 6.49 6.49 6.45 6.46 6.37 58,000
Sep 25, 2024 6.47 6.49 6.45 6.46 6.37 82,400
Sep 24, 2024 6.44 6.47 6.43 6.47 6.38 63,300
Sep 23, 2024 6.44 6.45 6.42 6.43 6.34 38,100
Sep 20, 2024 6.46 6.47 6.44 6.44 6.35 33,400
Sep 19, 2024 6.47 6.47 6.42 6.45 6.36 111,100
Sep 18, 2024 6.42 6.46 6.40 6.45 6.36 87,100
Sep 17, 2024 0.05 Dividend
Sep 17, 2024 6.42 6.45 6.40 6.44 6.35 80,100
Sep 16, 2024 6.45 6.47 6.44 6.46 6.32 98,700
Sep 13, 2024 6.40 6.45 6.40 6.41 6.27 94,700
Sep 12, 2024 6.41 6.43 6.40 6.40 6.26 69,000
Sep 11, 2024 6.44 6.44 6.39 6.41 6.27 129,800
Sep 10, 2024 6.40 6.43 6.40 6.40 6.26 122,000
Sep 9, 2024 6.41 6.45 6.41 6.41 6.27 75,600
Sep 6, 2024 6.42 6.43 6.39 6.41 6.27 83,200
Sep 5, 2024 6.40 6.44 6.40 6.42 6.28 105,300
Sep 4, 2024 6.39 6.43 6.39 6.41 6.27 78,500
Sep 3, 2024 6.39 6.42 6.38 6.40 6.26 115,900
Aug 30, 2024 6.45 6.45 6.39 6.40 6.26 185,200
Aug 29, 2024 6.40 6.42 6.38 6.39 6.25 162,000
Aug 28, 2024 6.37 6.39 6.37 6.37 6.23 126,500
Aug 27, 2024 6.41 6.41 6.37 6.38 6.24 125,900
Aug 26, 2024 6.42 6.45 6.40 6.40 6.26 80,600
Aug 23, 2024 6.38 6.42 6.38 6.41 6.27 69,000
Aug 22, 2024 6.39 6.41 6.38 6.38 6.24 45,400
Aug 21, 2024 6.39 6.42 6.38 6.41 6.27 58,600
Aug 20, 2024 6.37 6.40 6.36 6.38 6.24 45,900
Aug 19, 2024 6.35 6.39 6.34 6.38 6.24 77,200
Aug 16, 2024 6.34 6.38 6.34 6.38 6.24 52,300
Aug 15, 2024 6.33 6.36 6.32 6.34 6.20 89,800
Aug 14, 2024 6.35 6.35 6.32 6.33 6.19 66,500
Aug 13, 2024 0.05 Dividend
Aug 13, 2024 6.36 6.40 6.33 6.33 6.19 93,500
Aug 12, 2024 6.37 6.40 6.35 6.39 6.21 69,700
Aug 9, 2024 6.35 6.38 6.35 6.38 6.20 57,100
Aug 8, 2024 6.35 6.37 6.33 6.36 6.18 110,100
Aug 7, 2024 6.35 6.38 6.34 6.34 6.16 100,500
Aug 6, 2024 6.34 6.36 6.30 6.34 6.16 148,300
Aug 5, 2024 6.35 6.40 6.32 6.34 6.16 76,800
Aug 2, 2024 6.41 6.45 6.40 6.43 6.25 68,200
Aug 1, 2024 6.40 6.43 6.39 6.41 6.23 80,900
Jul 31, 2024 6.40 6.41 6.37 6.39 6.21 53,000
Jul 30, 2024 6.36 6.36 6.34 6.36 6.18 52,600
Jul 29, 2024 6.33 6.36 6.32 6.35 6.17 68,800
Jul 26, 2024 6.32 6.35 6.32 6.35 6.17 32,100
Jul 25, 2024 6.30 6.34 6.29 6.32 6.14 41,400
Jul 24, 2024 6.31 6.31 6.28 6.29 6.11 68,100
Jul 23, 2024 6.33 6.33 6.28 6.29 6.11 66,000
Jul 22, 2024 6.28 6.30 6.27 6.30 6.12 48,300
Jul 19, 2024 6.27 6.29 6.25 6.28 6.10 53,800
Jul 18, 2024 6.32 6.33 6.25 6.29 6.11 90,300
Jul 17, 2024 6.37 6.37 6.31 6.32 6.14 113,900
Jul 16, 2024 0.05 Dividend
Jul 16, 2024 6.34 6.38 6.33 6.37 6.19 34,100
Jul 15, 2024 6.38 6.39 6.37 6.38 6.16 50,400
Jul 12, 2024 6.41 6.41 6.35 6.40 6.17 29,500
Jul 11, 2024 6.35 6.40 6.34 6.39 6.17 68,400
Jul 10, 2024 6.34 6.36 6.33 6.35 6.13 54,700
Jul 9, 2024 6.33 6.35 6.32 6.35 6.13 39,200
Jul 8, 2024 6.32 6.34 6.31 6.34 6.12 58,300
Jul 5, 2024 6.30 6.34 6.30 6.33 6.11 31,500
Jul 3, 2024 6.28 6.32 6.28 6.31 6.09 32,800
Jul 2, 2024 6.26 6.30 6.25 6.29 6.07 89,300
Jul 1, 2024 6.30 6.30 6.26 6.28 6.06 47,800
Jun 28, 2024 6.27 6.28 6.25 6.27 6.05 63,000
Jun 27, 2024 6.28 6.28 6.25 6.26 6.04 84,500
Jun 26, 2024 6.23 6.27 6.23 6.27 6.05 62,700
Jun 25, 2024 6.24 6.26 6.22 6.26 6.04 65,700
Jun 24, 2024 6.22 6.26 6.22 6.26 6.04 87,300
Jun 21, 2024 6.21 6.25 6.20 6.24 6.02 69,800
Jun 20, 2024 6.22 6.26 6.18 6.21 5.99 144,900
Jun 18, 2024 0.05 Dividend
Jun 18, 2024 6.24 6.25 6.23 6.24 6.02 39,400
Jun 17, 2024 6.30 6.30 6.25 6.29 6.03 72,600
Jun 14, 2024 6.29 6.30 6.27 6.29 6.03 45,500
Jun 13, 2024 6.31 6.32 6.27 6.28 6.02 72,400
Jun 12, 2024 6.29 6.32 6.28 6.30 6.03 92,500
Jun 11, 2024 6.30 6.30 6.26 6.29 6.03 46,600
Jun 10, 2024 6.31 6.31 6.28 6.29 6.03 31,300
Jun 7, 2024 6.25 6.30 6.25 6.30 6.03 61,000
Jun 6, 2024 6.32 6.32 6.28 6.30 6.03 70,300
Jun 5, 2024 6.32 6.32 6.27 6.30 6.03 51,400
Jun 4, 2024 6.23 6.29 6.23 6.29 6.03 103,400
Jun 3, 2024 6.23 6.27 6.23 6.24 5.98 60,100
May 31, 2024 6.23 6.26 6.21 6.23 5.97 60,100
May 30, 2024 6.19 6.22 6.19 6.21 5.95 51,200
May 29, 2024 6.19 6.21 6.16 6.18 5.92 65,800
May 28, 2024 6.26 6.27 6.19 6.20 5.94 43,400
May 24, 2024 6.25 6.27 6.24 6.25 5.99 47,000
May 23, 2024 6.30 6.30 6.23 6.26 6.00 34,800
May 22, 2024 6.25 6.29 6.25 6.28 6.02 68,100
May 21, 2024 6.26 6.28 6.24 6.26 6.00 146,800
May 20, 2024 6.27 6.27 6.23 6.24 5.98 77,800
May 17, 2024 6.25 6.26 6.24 6.25 5.99 42,200
May 16, 2024 6.27 6.28 6.24 6.24 5.98 43,800
May 15, 2024 6.22 6.27 6.22 6.26 6.00 91,200
May 14, 2024 0.05 Dividend
May 14, 2024 6.24 6.26 6.22 6.22 5.96 39,500
May 13, 2024 6.29 6.30 6.26 6.28 5.97 35,800
May 10, 2024 6.29 6.29 6.26 6.26 5.95 24,100
May 9, 2024 6.30 6.31 6.29 6.30 5.99 32,700
May 8, 2024 6.30 6.31 6.29 6.31 6.00 32,800
May 7, 2024 6.30 6.31 6.28 6.29 5.98 38,700
May 6, 2024 6.26 6.28 6.26 6.27 5.96 35,400
May 3, 2024 6.23 6.26 6.22 6.26 5.95 55,900
May 2, 2024 6.17 6.23 6.17 6.21 5.91 47,300
May 1, 2024 6.14 6.19 6.14 6.19 5.89 24,100
Apr 30, 2024 6.16 6.18 6.14 6.14 5.84 63,300
Apr 29, 2024 6.16 6.19 6.15 6.17 5.87 73,400
Apr 26, 2024 6.09 6.16 6.09 6.15 5.85 47,600
Apr 25, 2024 6.10 6.11 6.08 6.10 5.80 50,700
Apr 24, 2024 6.15 6.16 6.11 6.11 5.81 52,100
Apr 23, 2024 6.13 6.18 6.13 6.17 5.87 44,100
Apr 22, 2024 6.11 6.14 6.11 6.13 5.83 29,400
Apr 19, 2024 6.07 6.11 6.07 6.10 5.80 74,800
Apr 18, 2024 6.06 6.09 6.06 6.08 5.78 45,600
Apr 17, 2024 6.03 6.09 6.03 6.06 5.76 55,800
Apr 16, 2024 0.05 Dividend
Apr 16, 2024 6.01 6.04 6.01 6.04 5.74 54,900
Apr 15, 2024 6.16 6.18 6.06 6.07 5.73 87,300
Apr 12, 2024 6.19 6.20 6.15 6.16 5.81 51,500
Apr 11, 2024 6.22 6.22 6.17 6.20 5.85 75,100
Apr 10, 2024 6.28 6.28 6.19 6.19 5.84 89,600
Apr 9, 2024 6.33 6.33 6.29 6.30 5.95 43,900
Apr 8, 2024 6.29 6.32 6.28 6.29 5.94 55,600
Apr 5, 2024 6.29 6.31 6.29 6.30 5.95 39,400
Apr 4, 2024 6.30 6.32 6.28 6.30 5.95 85,400
Apr 3, 2024 6.32 6.34 6.28 6.29 5.94 58,200
Apr 2, 2024 6.31 6.36 6.28 6.30 5.95 54,700
Apr 1, 2024 6.33 6.36 6.33 6.34 5.98 65,100
Mar 28, 2024 6.37 6.37 6.32 6.34 5.98 80,500
Mar 27, 2024 6.35 6.36 6.31 6.34 5.98 78,900
Mar 26, 2024 6.30 6.33 6.29 6.30 5.95 65,000
Mar 25, 2024 6.32 6.33 6.27 6.31 5.96 52,100
Mar 22, 2024 6.31 6.32 6.30 6.31 5.96 30,400
Mar 21, 2024 6.28 6.30 6.27 6.30 5.95 69,400
Mar 20, 2024 6.25 6.27 6.24 6.26 5.91 60,600
Mar 19, 2024 6.25 6.27 6.25 6.25 5.90 59,000
Mar 18, 2024 6.24 6.26 6.24 6.25 5.90 39,700
Mar 15, 2024 6.27 6.27 6.23 6.23 5.88 59,100
Mar 14, 2024 6.27 6.27 6.23 6.24 5.89 81,900
Mar 13, 2024 6.26 6.29 6.26 6.27 5.92 50,100
Mar 12, 2024 0.05 Dividend
Mar 12, 2024 6.29 6.29 6.26 6.26 5.91 38,400
Mar 11, 2024 6.34 6.34 6.28 6.31 5.91 83,200
Mar 8, 2024 6.36 6.36 6.29 6.30 5.90 71,400
Mar 7, 2024 6.33 6.36 6.31 6.32 5.92 75,300
Mar 6, 2024 6.32 6.34 6.32 6.33 5.93 104,900
Mar 5, 2024 6.38 6.38 6.29 6.30 5.90 76,700
Mar 4, 2024 6.36 6.38 6.32 6.32 5.92 56,900
Mar 1, 2024 6.32 6.37 6.31 6.34 5.94 92,100
Feb 29, 2024 6.32 6.33 6.29 6.31 5.91 44,500
Feb 28, 2024 6.28 6.30 6.27 6.28 5.88 59,900
Feb 27, 2024 6.28 6.30 6.27 6.27 5.87 90,700
Feb 26, 2024 6.31 6.31 6.27 6.28 5.88 47,800
Feb 23, 2024 6.29 6.32 6.29 6.29 5.89 66,200
Feb 22, 2024 6.32 6.34 6.29 6.29 5.89 53,100
Feb 21, 2024 6.29 6.39 6.29 6.30 5.90 200,500
Feb 20, 2024 6.33 6.35 6.30 6.32 5.92 74,500
Feb 16, 2024 6.36 6.39 6.30 6.33 5.93 82,000
Feb 15, 2024 6.37 6.40 6.37 6.38 5.98 38,700
Feb 14, 2024 6.35 6.38 6.35 6.37 5.97 52,000
Feb 13, 2024 0.05 Dividend
Feb 13, 2024 6.38 6.38 6.32 6.34 5.94 70,200
Feb 12, 2024 6.45 6.46 6.40 6.43 5.98 44,400
Feb 9, 2024 6.48 6.49 6.40 6.44 5.99 81,400
Feb 8, 2024 6.50 6.50 6.42 6.43 5.98 121,800
Feb 7, 2024 6.46 6.50 6.46 6.48 6.03 46,100
Feb 6, 2024 6.45 6.47 6.44 6.45 6.00 57,100
Feb 5, 2024 6.49 6.49 6.42 6.46 6.01 47,800
Feb 2, 2024 6.48 6.53 6.46 6.47 6.02 62,500
Feb 1, 2024 6.44 6.53 6.44 6.50 6.05 66,800
Jan 31, 2024 6.46 6.46 6.42 6.44 5.99 65,300
Jan 30, 2024 6.42 6.45 6.41 6.44 5.99 38,000
Jan 29, 2024 6.45 6.47 6.41 6.43 5.98 59,700
Jan 26, 2024 6.39 6.43 6.39 6.40 5.95 47,100
Jan 25, 2024 6.40 6.43 6.39 6.42 5.97 51,300
Jan 24, 2024 6.41 6.42 6.39 6.39 5.94 46,700
Jan 23, 2024 6.37 6.39 6.37 6.38 5.94 61,100
Jan 22, 2024 6.33 6.39 6.33 6.39 5.94 62,800
Jan 19, 2024 6.35 6.36 6.30 6.33 5.89 42,800
Jan 18, 2024 6.32 6.40 6.32 6.36 5.92 134,200
Jan 17, 2024 6.38 6.38 6.32 6.32 5.88 75,100
Jan 16, 2024 0.05 Dividend
Jan 16, 2024 6.41 6.45 6.41 6.43 5.98 48,700
Jan 12, 2024 6.47 6.51 6.46 6.48 5.99 33,400
Jan 11, 2024 6.47 6.49 6.45 6.47 5.98 65,200
Jan 10, 2024 6.46 6.53 6.46 6.48 5.99 80,600
Jan 9, 2024 6.47 6.52 6.44 6.48 5.99 113,600
Jan 8, 2024 6.48 6.52 6.47 6.50 6.00 31,200
Jan 5, 2024 6.44 6.48 6.43 6.47 5.98 31,200
Jan 4, 2024 6.44 6.47 6.41 6.44 5.95 35,300
Jan 3, 2024 6.46 6.50 6.43 6.44 5.95 60,800
Jan 2, 2024 6.42 6.51 6.42 6.47 5.98 92,800
Dec 29, 2023 6.54 6.55 6.46 6.46 5.97 60,500
Dec 28, 2023 6.50 6.55 6.47 6.49 5.99 61,000
Dec 27, 2023 6.49 6.53 6.47 6.49 5.99 163,800
Dec 26, 2023 6.55 6.55 6.48 6.49 5.99 101,900
Dec 22, 2023 6.50 6.70 6.50 6.57 6.07 79,300
Dec 21, 2023 6.50 6.57 6.48 6.52 6.02 82,800
Dec 20, 2023 6.47 6.52 6.45 6.48 5.99 80,700
Dec 19, 2023 0.04 Dividend
Dec 19, 2023 6.33 6.62 6.33 6.48 5.99 369,900
Dec 18, 2023 6.34 6.40 6.33 6.36 5.83 107,000
Dec 15, 2023 6.40 6.40 6.33 6.34 5.82 67,600
Dec 14, 2023 6.31 6.40 6.31 6.36 5.83 53,400
Dec 13, 2023 6.23 6.33 6.23 6.31 5.79 36,100
Dec 12, 2023 6.25 6.27 6.22 6.24 5.72 52,500

Related Tickers

MGF MFS Government Markets Income Trust
3.1500
-0.32%
 
PIM Putnam Master Intermediate Income Trust
3.3200
0.00%
 
MMT MFS Multimarket Income Trust
4.7500
+0.21%
 
MMU Western Asset Managed Municipals Fund Inc.
10.59
+0.19%
 
MIN MFS Intermediate Income Trust
2.7100
-0.37%
 
GLU The Gabelli Global Utility & Income Trust
16.35
0.00%
 
EGF BlackRock Enhanced Government Fund, Inc.
10.00
+1.11%
 
PNF PIMCO New York Municipal Income Fund
7.86
-0.25%
 
EVG Eaton Vance Short Duration Diversified Income Fund
11.31
+0.13%
 
CIF MFS Intermediate High Income Fund
1.7800
0.00%