MFS Charter Income Trust (MCR) NYSE
5.96
-0.01(-0.17%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.96
-0.01(-0.17%)
Currency In USD
If you invested $1000 in MFS Charter Income Trust (MCR) 10 years ago, it would be worth $1,637.36 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,038.33, while $1000 invested 1 year ago would be worth $1,017.06. This corresponds to total returns of 63.74%, 3.83%, 1.71%, respectively, with annualized returns of 5.05%, 0.75%, 1.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.97 | 5.97 | 5.97 | 5.99 | 5.93 | 130,790 |
| May 29, 2026 | 6 | 5.97 | 5.97 | 6 | 5.96 | 41,841 |
| May 28, 2026 | 5.97 | 5.97 | 5.97 | 5.98 | 5.93 | 107,462 |
| May 27, 2026 | 5.98 | 5.96 | 5.96 | 6 | 5.94 | 145,451 |
| May 26, 2026 | 5.93 | 5.95 | 5.95 | 5.98 | 5.93 | 79,824 |
| May 22, 2026 | 5.89 | 5.93 | 5.93 | 5.95 | 5.89 | 75,159 |
| May 21, 2026 | 5.88 | 5.91 | 5.91 | 5.94 | 5.87 | 76,006 |
| May 20, 2026 | 5.86 | 5.91 | 5.91 | 5.96 | 5.85 | 80,279 |
| May 19, 2026 | 5.88 | 5.86 | 5.86 | 5.9 | 5.85 | 67,893 |
| May 18, 2026 | 5.97 | 5.95 | 5.95 | 5.99 | 5.9 | 57,710 |
| May 15, 2026 | 6.02 | 5.94 | 5.94 | 6.06 | 5.94 | 28,600 |
| May 14, 2026 | 6.02 | 6.02 | 6.02 | 6.04 | 6.02 | 72,598 |
| May 13, 2026 | 6.06 | 6.03 | 6.03 | 6.07 | 6.01 | 55,979 |
| May 12, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.02 | 62,806 |
| May 11, 2026 | 6.05 | 6.08 | 6.08 | 6.09 | 6.05 | 67,195 |
| May 08, 2026 | 6.03 | 6.06 | 6.06 | 6.08 | 6.03 | 79,221 |
| May 07, 2026 | 6.02 | 6.04 | 6.04 | 6.08 | 6.02 | 60,804 |
| May 06, 2026 | 6.03 | 6.03 | 6.03 | 6.06 | 6.02 | 54,750 |
| May 05, 2026 | 6.01 | 6.03 | 6.03 | 6.07 | 6 | 35,561 |
| May 04, 2026 | 6.02 | 6.02 | 6.02 | 6.08 | 6.01 | 68,720 |
| May 01, 2026 | 6.02 | 6.04 | 6.04 | 6.05 | 6.01 | 77,727 |
| April 30, 2026 | 6.02 | 6.04 | 6.04 | 6.07 | 5.99 | 106,594 |
| April 29, 2026 | 6 | 5.99 | 5.99 | 6.01 | 5.98 | 83,993 |
| April 28, 2026 | 6 | 5.99 | 5.99 | 6.01 | 5.97 | 96,821 |
| April 27, 2026 | 5.98 | 5.99 | 5.99 | 6.02 | 5.96 | 127,801 |
| April 24, 2026 | 5.98 | 6.02 | 6.02 | 6.03 | 5.97 | 106,294 |
| April 23, 2026 | 6.06 | 6.02 | 6.02 | 6.06 | 6.01 | 43,447 |
| April 22, 2026 | 6.07 | 6.06 | 6.06 | 6.07 | 6.03 | 30,276 |
| April 21, 2026 | 6.09 | 6.05 | 6.05 | 6.09 | 6.04 | 108,386 |
| April 20, 2026 | 6.04 | 6.06 | 6.06 | 6.11 | 6.04 | 97,470 |
| April 17, 2026 | 6.06 | 6.08 | 6.08 | 6.12 | 6.06 | 69,715 |
| April 16, 2026 | 6.09 | 6.07 | 6.07 | 6.09 | 6.05 | 30,276 |
| April 15, 2026 | 6.07 | 6.08 | 6.08 | 6.09 | 6.03 | 58,522 |
| April 14, 2026 | 6.08 | 6.08 | 6.08 | 6.09 | 6.06 | 47,477 |
| April 13, 2026 | 6.05 | 6.09 | 6.09 | 6.1 | 6.04 | 123,481 |
| April 10, 2026 | 6.11 | 6.09 | 6.09 | 6.12 | 6.07 | 52,539 |
| April 09, 2026 | 6.03 | 6.09 | 6.09 | 6.1 | 6.03 | 79,928 |
| April 08, 2026 | 6.02 | 6.06 | 6.06 | 6.09 | 6.02 | 100,311 |
| April 07, 2026 | 5.93 | 6 | 6 | 6.06 | 5.93 | 177,900 |
| April 06, 2026 | 5.94 | 5.96 | 5.96 | 6.05 | 5.94 | 170,551 |
| April 02, 2026 | 5.99 | 5.97 | 5.97 | 6.03 | 5.92 | 192,767 |
| April 01, 2026 | 6.04 | 6.02 | 6.02 | 6.09 | 6.01 | 147,345 |
| March 31, 2026 | 5.89 | 6.06 | 6.06 | 6.06 | 5.86 | 103,193 |
| March 30, 2026 | 5.9 | 5.89 | 5.89 | 5.98 | 5.87 | 115,384 |
| March 27, 2026 | 5.87 | 5.87 | 5.87 | 5.92 | 5.84 | 54,002 |
| March 26, 2026 | 5.98 | 5.91 | 5.91 | 6.03 | 5.91 | 112,327 |
| March 25, 2026 | 6.03 | 6.02 | 6.02 | 6.1 | 6 | 117,563 |
| March 24, 2026 | 6.03 | 5.99 | 5.99 | 6.03 | 5.96 | 54,691 |
| March 23, 2026 | 5.95 | 6.02 | 6.02 | 6.03 | 5.95 | 58,609 |
| March 20, 2026 | 6 | 5.94 | 5.94 | 6 | 5.94 | 25,978 |
| March 19, 2026 | 6 | 6.03 | 6.03 | 6.05 | 5.95 | 129,121 |
| March 18, 2026 | 6.02 | 6.03 | 6.03 | 6.07 | 6.01 | 102,898 |
| March 17, 2026 | 6.04 | 6.04 | 6.04 | 6.08 | 6.03 | 81,037 |
| March 16, 2026 | 6.07 | 6.07 | 6.03 | 6.09 | 6.06 | 96,305 |
| March 13, 2026 | 6.12 | 6.07 | 6.02 | 6.12 | 6.05 | 45,131 |
| March 12, 2026 | 6.15 | 6.1 | 6.05 | 6.15 | 6.08 | 66,538 |
| March 11, 2026 | 6.12 | 6.16 | 6.11 | 6.17 | 6.12 | 134,344 |
| March 10, 2026 | 6.07 | 6.1 | 6.05 | 6.14 | 6.07 | 132,282 |
| March 09, 2026 | 6.11 | 6.1 | 6.05 | 6.13 | 6 | 100,629 |
| March 06, 2026 | 6.13 | 6.13 | 6.08 | 6.15 | 6.11 | 43,313 |