MFS Charter Income Trust MCR
5.94 USD 0.00 (+0.00%)
Regular-session close
5.94 0.00 0.00%
After hours · Jun 18, 4:00 PM ET
5.92 Day range 5.98
52-week range unavailable
- YTD
- -5.26%
- 1 year
- -5.26%
MCR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.96 | 5.98 | 5.92 | 5.94 | -0.04 | -0.67% | 75,078 |
| Jun 17, 2026 | 6.01 | 6.05 | 5.98 | 5.98 | -0.04 | -0.66% | 134,899 |
| Jun 16, 2026 | 5.96 | 6.06 | 5.96 | 6.02 | -0.01 | -0.17% | 217,600 |
| Jun 15, 2026 | 6.05 | 6.06 | 6.01 | 6.03 | +0.02 | +0.33% | 72,435 |
| Jun 12, 2026 | 5.96 | 6.03 | 5.93 | 6.01 | +0.06 | +1.01% | 157,851 |
| Jun 11, 2026 | 5.91 | 5.98 | 5.90 | 5.95 | +0.02 | +0.34% | 45,752 |
| Jun 10, 2026 | 5.88 | 5.95 | 5.88 | 5.93 | +0.03 | +0.51% | 99,822 |
| Jun 9, 2026 | 5.91 | 5.93 | 5.89 | 5.90 | -0.04 | -0.67% | 48,049 |
| Jun 8, 2026 | 5.95 | 5.96 | 5.89 | 5.94 | -0.02 | -0.34% | 149,391 |
| Jun 5, 2026 | 5.93 | 5.96 | 5.91 | 5.96 | +0.02 | +0.34% | 226,334 |
| Jun 4, 2026 | 5.93 | 5.98 | 5.93 | 5.94 | +0.02 | +0.34% | 107,309 |
| Jun 3, 2026 | 5.96 | 5.99 | 5.92 | 5.92 | -0.04 | -0.67% | 79,786 |
| Jun 2, 2026 | 5.95 | 5.99 | 5.94 | 5.96 | -0.01 | -0.17% | 100,146 |
| Jun 1, 2026 | 5.97 | 5.99 | 5.93 | 5.97 | 0.00 | 0.00% | 130,790 |
| May 29, 2026 | 6.00 | 6.00 | 5.96 | 5.97 | 0.00 | 0.00% | 41,841 |
| May 28, 2026 | 5.97 | 5.98 | 5.93 | 5.97 | +0.01 | +0.17% | 107,462 |
| May 27, 2026 | 5.98 | 6.00 | 5.94 | 5.96 | +0.01 | +0.17% | 145,451 |
| May 26, 2026 | 5.93 | 6.03 | 5.93 | 5.95 | +0.02 | +0.34% | 80,599 |
| May 22, 2026 | 5.89 | 5.95 | 5.89 | 5.93 | +0.02 | +0.34% | 75,159 |
| May 21, 2026 | 5.88 | 5.94 | 5.87 | 5.91 | 0.00 | 0.00% | 76,006 |
| May 20, 2026 | 5.86 | 5.96 | 5.85 | 5.91 | +0.05 | +0.85% | 80,279 |
| May 19, 2026 | 5.88 | 5.90 | 5.85 | 5.86 | -0.09 | -1.51% | 67,893 |
| May 18, 2026 | 5.97 | 5.99 | 5.90 | 5.95 | +0.01 | +0.17% | 57,710 |
| May 15, 2026 | 6.02 | 6.06 | 5.94 | 5.94 | -0.08 | -1.33% | 28,600 |
| May 14, 2026 | 6.02 | 6.04 | 6.02 | 6.02 | -0.01 | -0.17% | 72,598 |
| May 13, 2026 | 6.06 | 6.07 | 6.01 | 6.03 | -0.05 | -0.82% | 55,979 |
| May 12, 2026 | 6.08 | 6.08 | 6.02 | 6.08 | 0.00 | 0.00% | 63,292 |
| May 11, 2026 | 6.05 | 6.09 | 6.05 | 6.08 | +0.02 | +0.33% | 67,195 |
| May 8, 2026 | 6.03 | 6.08 | 6.03 | 6.06 | +0.02 | +0.33% | 79,221 |
| May 7, 2026 | 6.02 | 6.08 | 6.02 | 6.04 | +0.01 | +0.17% | 60,804 |
| May 6, 2026 | 6.03 | 6.06 | 6.02 | 6.03 | 0.00 | 0.00% | 54,750 |
| May 5, 2026 | 6.01 | 6.07 | 6.00 | 6.03 | +0.01 | +0.17% | 35,561 |
| May 4, 2026 | 6.02 | 6.08 | 6.01 | 6.02 | -0.02 | -0.33% | 68,720 |
| May 1, 2026 | 6.02 | 6.05 | 6.01 | 6.04 | 0.00 | 0.00% | 77,727 |
| Apr 30, 2026 | 6.02 | 6.07 | 5.99 | 6.04 | +0.05 | +0.83% | 106,599 |
| Apr 29, 2026 | 6.00 | 6.01 | 5.98 | 5.99 | 0.00 | 0.00% | 83,993 |
| Apr 28, 2026 | 6.00 | 6.01 | 5.97 | 5.99 | 0.00 | 0.00% | 96,821 |
| Apr 27, 2026 | 5.98 | 6.02 | 5.96 | 5.99 | -0.03 | -0.50% | 127,801 |
| Apr 24, 2026 | 5.98 | 6.03 | 5.97 | 6.02 | 0.00 | 0.00% | 106,294 |
| Apr 23, 2026 | 6.06 | 6.06 | 6.01 | 6.02 | -0.04 | -0.66% | 43,447 |
| Apr 22, 2026 | 6.07 | 6.07 | 6.03 | 6.06 | +0.01 | +0.17% | 30,280 |
| Apr 21, 2026 | 6.09 | 6.09 | 6.04 | 6.05 | -0.01 | -0.17% | 108,386 |
| Apr 20, 2026 | 6.04 | 6.11 | 6.04 | 6.06 | -0.02 | -0.33% | 97,473 |
| Apr 17, 2026 | 6.06 | 6.12 | 6.06 | 6.08 | +0.01 | +0.16% | 69,715 |
| Apr 16, 2026 | 6.09 | 6.09 | 6.05 | 6.07 | -0.01 | -0.16% | 30,276 |
| Apr 15, 2026 | 6.07 | 6.09 | 6.03 | 6.08 | 0.00 | 0.00% | 59,145 |
| Apr 14, 2026 | 6.08 | 6.09 | 6.06 | 6.08 | -0.01 | -0.16% | 47,477 |
| Apr 13, 2026 | 6.05 | 6.10 | 6.04 | 6.09 | 0.00 | 0.00% | 123,481 |
| Apr 10, 2026 | 6.11 | 6.12 | 6.07 | 6.09 | 0.00 | 0.00% | 52,539 |
| Apr 9, 2026 | 6.03 | 6.10 | 6.03 | 6.09 | +0.03 | +0.50% | 79,928 |
| Apr 8, 2026 | 6.02 | 6.09 | 6.02 | 6.06 | +0.06 | +1.00% | 100,311 |
| Apr 7, 2026 | 5.93 | 6.06 | 5.93 | 6.00 | +0.04 | +0.67% | 177,886 |
| Apr 6, 2026 | 5.94 | 6.05 | 5.94 | 5.96 | -0.01 | -0.17% | 170,729 |
| Apr 2, 2026 | 5.99 | 6.03 | 5.92 | 5.97 | -0.05 | -0.83% | 192,767 |
| Apr 1, 2026 | 6.04 | 6.09 | 6.01 | 6.02 | -0.04 | -0.66% | 147,345 |
| Mar 31, 2026 | 5.89 | 6.06 | 5.86 | 6.06 | +0.17 | +2.89% | 103,193 |
| Mar 30, 2026 | 5.90 | 5.98 | 5.87 | 5.89 | +0.02 | +0.34% | 115,387 |
| Mar 27, 2026 | 5.87 | 5.92 | 5.84 | 5.87 | -0.04 | -0.68% | 54,002 |
| Mar 26, 2026 | 5.98 | 6.03 | 5.91 | 5.91 | -0.11 | -1.83% | 112,327 |
| Mar 25, 2026 | 6.03 | 6.10 | 6.00 | 6.02 | +0.03 | +0.50% | 117,563 |
| Mar 24, 2026 | 6.03 | 6.03 | 5.96 | 5.99 | -0.03 | -0.50% | 54,691 |
| Mar 23, 2026 | 5.95 | 6.03 | 5.95 | 6.02 | +0.08 | +1.35% | 58,614 |
| Mar 20, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | -0.09 | -1.49% | 25,978 |
| Mar 19, 2026 | 6.00 | 6.05 | 5.95 | 6.03 | 0.00 | 0.00% | 129,121 |
| Mar 18, 2026 | 6.02 | 6.07 | 6.01 | 6.03 | -0.01 | -0.17% | 102,899 |
65 days, newest first. Daily bars as drawn on the MCR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.