MFS Charter Income Trust ( MCR) - Price History
Stock symbol MCR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MCR (MFS Charter Income Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $5.94 | $5.94 |
| June 2026 | $5.94 | $5.94 |
| May 2026 | $5.97 | $5.97 |
| April 2026 | $6 | $6.04 |
| March 2026 | $5.97 | $6.06 |
| February 2026 | $6.09 | $6.23 |
| January 2026 | $6.08 | $6.26 |
| December 2025 | $6.05 | $6.27 |
| November 2025 | $6.08 | $6.35 |
| October 2025 | $6.02 | $6.33 |
| September 2025 | $6.06 | $6.42 |
| August 2025 | $5.99 | $6.39 |
| July 2025 | $5.89 | $6.33 |
| June 2025 | $5.88 | $6.36 |
| May 2025 | $5.77 | $6.29 |
| April 2025 | $5.62 | $6.17 |
| March 2025 | $5.67 | $6.27 |
| February 2025 | $5.76 | $6.41 |
| January 2025 | $5.71 | $6.40 |
| December 2024 | $5.65 | $6.38 |
| November 2024 | $5.56 | $6.32 |
| October 2024 | $5.53 | $6.34 |
| September 2024 | $5.69 | $6.57 |
| August 2024 | $5.50 | $6.40 |
| July 2024 | $5.46 | $6.39 |
| June 2024 | $5.32 | $6.27 |
| May 2024 | $5.25 | $6.23 |
| April 2024 | $5.13 | $6.14 |
| March 2024 | $5.26 | $6.34 |
| February 2024 | $5.20 | $6.31 |
| January 2024 | $5.27 | $6.44 |
| December 2023 | $5.24 | $6.46 |
| November 2023 | $4.91 | $6.09 |
| October 2023 | $4.58 | $5.72 |
| September 2023 | $4.65 | $5.85 |
| August 2023 | $4.88 | $6.19 |
| July 2023 | $4.94 | $6.31 |
| June 2023 | $4.90 | $6.31 |
| May 2023 | $4.68 | $6.07 |
| April 2023 | $4.82 | $6.30 |
| March 2023 | $4.78 | $6.29 |
| February 2023 | $4.94 | $6.54 |
| January 2023 | $5.02 | $6.70 |
| December 2022 | $4.58 | $6.15 |
| November 2022 | $5.08 | $6.87 |
| October 2022 | $4.70 | $6.40 |
| September 2022 | $4.34 | $5.95 |
| August 2022 | $4.69 | $6.48 |
| July 2022 | $4.85 | $6.75 |
| June 2022 | $4.49 | $6.30 |
| May 2022 | $4.71 | $6.65 |
| April 2022 | $4.78 | $6.80 |
| March 2022 | $5.12 | $7.34 |
| February 2022 | $5.12 | $7.40 |
| January 2022 | $5.50 | $8.01 |
| December 2021 | $5.81 | $8.52 |
| November 2021 | $5.72 | $8.44 |
| October 2021 | $5.84 | $8.68 |
| September 2021 | $5.75 | $8.60 |
| August 2021 | $5.75 | $8.66 |
| July 2021 | $5.72 | $8.67 |
| June 2021 | $5.73 | $8.74 |
| May 2021 | $5.72 | $8.79 |
| April 2021 | $5.77 | $8.92 |
| March 2021 | $5.49 | $8.54 |
| February 2021 | $5.42 | $8.49 |
| January 2021 | $5.55 | $8.75 |
| December 2020 | $5.52 | $8.77 |
| November 2020 | $5.34 | $8.53 |
| October 2020 | $5.07 | $8.16 |
| September 2020 | $4.94 | $8.01 |
| August 2020 | $5.22 | $8.52 |
| July 2020 | $5.17 | $8.50 |
| June 2020 | $4.80 | $7.95 |
| May 2020 | $4.98 | $8.30 |
| April 2020 | $4.66 | $7.83 |
| March 2020 | $4.38 | $7.40 |
| February 2020 | $4.69 | $8 |
| January 2020 | $4.95 | $8.51 |
| December 2019 | $4.87 | $8.42 |
| November 2019 | $4.77 | $8.32 |
| October 2019 | $4.77 | $8.38 |
| September 2019 | $4.70 | $8.31 |
| August 2019 | $4.71 | $8.38 |
| July 2019 | $4.63 | $8.31 |
| June 2019 | $4.51 | $8.15 |
| May 2019 | $4.35 | $7.92 |
| April 2019 | $4.30 | $7.88 |
| March 2019 | $4.28 | $7.90 |
| February 2019 | $4.16 | $7.74 |
| January 2019 | $4.17 | $7.81 |
| December 2018 | $3.88 | $7.33 |
| November 2018 | $3.89 | $7.41 |
| October 2018 | $3.86 | $7.41 |
| September 2018 | $4.02 | $7.76 |
| August 2018 | $4.08 | $7.95 |
| July 2018 | $3.98 | $7.80 |
| June 2018 | $4.01 | $7.93 |
| May 2018 | $3.98 | $7.93 |
| April 2018 | $4.01 | $8.05 |
| March 2018 | $4.02 | $8.12 |
| February 2018 | $4.04 | $8.22 |
| January 2018 | $4.09 | $8.38 |
| December 2017 | $4.10 | $8.48 |
| November 2017 | $4.04 | $8.40 |
| October 2017 | $4.08 | $8.55 |
| September 2017 | $4.11 | $8.67 |
| August 2017 | $4.07 | $8.65 |
| July 2017 | $4.05 | $8.68 |
| June 2017 | $4 | $8.64 |
| May 2017 | $4.02 | $8.73 |
| April 2017 | $3.96 | $8.66 |
| March 2017 | $3.90 | $8.61 |
| February 2017 | $3.92 | $8.70 |
| January 2017 | $3.86 | $8.64 |
| December 2016 | $3.78 | $8.52 |
| November 2016 | $3.68 | $8.35 |
| October 2016 | $3.69 | $8.45 |
| September 2016 | $3.75 | $8.64 |
| August 2016 | $3.75 | $8.71 |
| July 2016 | $3.72 | $8.70 |
| June 2016 | $3.59 | $8.47 |
| May 2016 | $3.52 | $8.36 |
| April 2016 | $3.47 | $8.30 |
| March 2016 | $3.37 | $8.13 |
| February 2016 | $3.22 | $7.81 |
| January 2016 | $3.19 | $7.81 |
| December 2015 | $3.09 | $7.62 |
| November 2015 | $3.19 | $7.92 |
| October 2015 | $3.30 | $8.26 |
| September 2015 | $3.07 | $7.75 |
| August 2015 | $3.18 | $8.10 |
| July 2015 | $3.28 | $8.42 |
| June 2015 | $3.28 | $8.47 |
| May 2015 | $3.42 | $8.90 |
| April 2015 | $3.41 | $8.96 |
| March 2015 | $3.34 | $8.80 |
| February 2015 | $3.38 | $8.97 |
| January 2015 | $3.14 | $8.77 |
| December 2014 | $3.27 | $9.19 |
| November 2014 | $3.08 | $8.81 |
| October 2014 | $3.11 | $8.96 |
| September 2014 | $3.06 | $8.86 |
| August 2014 | $3.13 | $9.12 |
| July 2014 | $3.10 | $9.08 |
| June 2014 | $3.14 | $9.24 |
| May 2014 | $3.11 | $9.20 |
| April 2014 | $3.13 | $9.30 |
| March 2014 | $3.05 | $9.13 |
| February 2014 | $3.04 | $9.13 |
| January 2014 | $2.97 | $8.97 |
| December 2013 | $2.98 | $9.05 |
| November 2013 | $2.94 | $8.97 |
| October 2013 | $2.93 | $9.01 |
| September 2013 | $2.90 | $8.95 |
| August 2013 | $2.80 | $8.68 |
| July 2013 | $2.88 | $8.98 |
| June 2013 | $2.94 | $9.25 |
| May 2013 | $3.08 | $9.72 |
| April 2013 | $3.25 | $10.31 |
| March 2013 | $3.18 | $10.14 |
| February 2013 | $3.20 | $10.26 |
| January 2013 | $3.16 | $10.20 |
| December 2012 | $3.12 | $10.12 |
| November 2012 | $3.13 | $10.19 |
| October 2012 | $3.16 | $10.33 |
| September 2012 | $3.08 | $10.12 |
| August 2012 | $3.01 | $9.97 |
| July 2012 | $2.99 | $9.96 |
| June 2012 | $2.93 | $9.81 |
| May 2012 | $2.84 | $9.54 |
| April 2012 | $2.82 | $9.53 |
| March 2012 | $2.81 | $9.57 |
| February 2012 | $2.82 | $9.67 |
| January 2012 | $2.76 | $9.51 |
| December 2011 | $2.64 | $9.15 |
| November 2011 | $2.56 | $8.93 |
| October 2011 | $2.58 | $9.04 |
| September 2011 | $2.42 | $8.53 |
| August 2011 | $2.57 | $9.12 |
| July 2011 | $2.57 | $9.18 |
| June 2011 | $2.60 | $9.36 |
| May 2011 | $2.61 | $9.43 |
| April 2011 | $2.54 | $9.26 |
| March 2011 | $2.49 | $9.14 |
| February 2011 | $2.50 | $9.22 |
| January 2011 | $2.50 | $9.26 |
| December 2010 | $2.52 | $9.42 |
| November 2010 | $2.51 | $9.51 |
| October 2010 | $2.57 | $9.77 |
| September 2010 | $2.55 | $9.78 |
| August 2010 | $2.50 | $9.63 |
| July 2010 | $2.45 | $9.51 |
| June 2010 | $2.35 | $9.17 |
| May 2010 | $2.28 | $8.93 |
| April 2010 | $2.39 | $9.43 |
| March 2010 | $2.36 | $9.40 |
| February 2010 | $2.28 | $9.13 |
| January 2010 | $2.30 | $9.25 |
| December 2009 | $2.26 | $9.18 |
| November 2009 | $2.20 | $8.96 |
| October 2009 | $2.11 | $8.66 |
| September 2009 | $2.18 | $9 |
| August 2009 | $2.08 | $8.65 |
| July 2009 | $2.04 | $8.49 |
| June 2009 | $1.94 | $8.16 |
| May 2009 | $1.88 | $7.93 |
| April 2009 | $1.81 | $7.68 |
| March 2009 | $1.70 | $7.28 |
| February 2009 | $1.71 | $7.35 |
| January 2009 | $1.75 | $7.60 |
| December 2008 | $1.68 | $7.34 |
| November 2008 | $1.56 | $6.88 |
| October 2008 | $1.60 | $7.14 |
| September 2008 | $1.64 | $7.35 |
| August 2008 | $1.82 | $8.23 |
| July 2008 | $1.82 | $8.24 |
| June 2008 | $1.81 | $8.24 |
| May 2008 | $1.84 | $8.42 |
| April 2008 | $1.84 | $8.48 |
| March 2008 | $1.78 | $8.22 |
| February 2008 | $1.78 | $8.26 |
| January 2008 | $1.82 | $8.50 |
| December 2007 | $1.75 | $8.21 |
| November 2007 | $1.76 | $8.30 |
| October 2007 | $1.76 | $8.36 |
| September 2007 | $1.76 | $8.40 |
| August 2007 | $1.76 | $8.44 |
| July 2007 | $1.72 | $8.29 |
| June 2007 | $1.75 | $8.47 |
| May 2007 | $1.76 | $8.53 |
| April 2007 | $1.75 | $8.56 |
| March 2007 | $1.75 | $8.56 |
| February 2007 | $1.74 | $8.56 |
| January 2007 | $1.71 | $8.48 |
| December 2006 | $1.72 | $8.56 |
| November 2006 | $1.70 | $8.51 |
| October 2006 | $1.67 | $8.39 |
| September 2006 | $1.67 | $8.41 |
| August 2006 | $1.66 | $8.41 |
| July 2006 | $1.64 | $8.36 |
| June 2006 | $1.60 | $8.21 |
| May 2006 | $1.62 | $8.30 |
| April 2006 | $1.61 | $8.33 |
| March 2006 | $1.62 | $8.42 |
| February 2006 | $1.64 | $8.55 |
| January 2006 | $1.64 | $8.60 |
| December 2005 | $1.63 | $8.60 |
| November 2005 | $1.59 | $8.43 |
| October 2005 | $1.59 | $8.47 |
| September 2005 | $1.64 | $8.75 |
| August 2005 | $1.63 | $8.75 |
| July 2005 | $1.62 | $8.75 |
| June 2005 | $1.62 | $8.82 |
| May 2005 | $1.60 | $8.70 |
| April 2005 | $1.59 | $8.70 |
| March 2005 | $1.54 | $8.50 |
| February 2005 | $1.60 | $8.88 |
| January 2005 | $1.62 | $8.98 |
| December 2004 | $1.58 | $8.82 |
| November 2004 | $1.55 | $8.71 |
| October 2004 | $1.58 | $8.90 |
| September 2004 | $1.54 | $8.77 |
| August 2004 | $1.54 | $8.78 |
| July 2004 | $1.49 | $8.55 |
| June 2004 | $1.44 | $8.33 |
| May 2004 | $1.44 | $8.37 |
| April 2004 | $1.46 | $8.49 |
| March 2004 | $1.56 | $9.12 |
| February 2004 | $1.55 | $9.12 |
| January 2004 | $1.53 | $9.06 |
| December 2003 | $1.48 | $8.82 |
| November 2003 | $1.47 | $8.78 |
| October 2003 | $1.44 | $8.67 |
| September 2003 | $1.44 | $8.72 |
| August 2003 | $1.40 | $8.53 |
| July 2003 | $1.38 | $8.40 |
| June 2003 | $1.44 | $8.84 |
| May 2003 | $1.43 | $8.83 |
| April 2003 | $1.40 | $8.66 |
| March 2003 | $1.37 | $8.56 |
| February 2003 | $1.36 | $8.53 |
| January 2003 | $1.35 | $8.48 |
| December 2002 | $1.32 | $8.33 |
| November 2002 | $1.30 | $8.26 |
| October 2002 | $1.29 | $8.23 |
| September 2002 | $1.31 | $8.43 |
| August 2002 | $1.32 | $8.50 |
| July 2002 | $1.30 | $8.45 |
| June 2002 | $1.30 | $8.49 |
| May 2002 | $1.27 | $8.36 |
| April 2002 | $1.25 | $8.26 |
| March 2002 | $1.22 | $8.12 |
| February 2002 | $1.24 | $8.32 |
| January 2002 | $1.24 | $8.36 |
| December 2001 | $1.22 | $8.30 |
| November 2001 | $1.22 | $8.35 |
| October 2001 | $1.22 | $8.39 |
| September 2001 | $1.23 | $8.48 |
| August 2001 | $1.28 | $8.92 |
| July 2001 | $1.28 | $8.93 |
| June 2001 | $1.24 | $8.75 |
| May 2001 | $1.26 | $8.90 |
| April 2001 | $1.26 | $9.01 |
| March 2001 | $1.28 | $9.19 |
| February 2001 | $1.27 | $9.17 |
| January 2001 | $1.28 | $9.27 |
| December 2000 | $1.18 | $8.62 |
| November 2000 | $1.14 | $8.44 |
| October 2000 | $1.12 | $8.31 |
| September 2000 | $1.15 | $8.62 |
| August 2000 | $1.13 | $8.56 |
| July 2000 | $1.13 | $8.62 |
| June 2000 | $1.12 | $8.62 |
| May 2000 | $1.05 | $8.12 |
| April 2000 | $1.07 | $8.31 |
| March 2000 | $1.05 | $8.25 |
| February 2000 | $1.06 | $8.38 |
| January 2000 | $1.03 | $8.19 |
| December 1999 | $0.99 | $8.06 |
| November 1999 | $0.98 | $8.06 |
| October 1999 | $1 | $8.31 |
| September 1999 | $0.97 | $8.12 |
| August 1999 | $0.98 | $8.25 |
| July 1999 | $1.03 | $8.75 |
| June 1999 | $1.04 | $8.88 |
| May 1999 | $1.06 | $9.06 |
| April 1999 | $1.06 | $9.19 |
| March 1999 | $1.08 | $9.44 |
| February 1999 | $1.13 | $9.88 |
| January 1999 | $1.13 | $9.94 |
| December 1998 | $1.10 | $9.75 |
| November 1998 | $1.11 | $9.94 |
| October 1998 | $1.09 | $9.81 |
| September 1998 | $1.08 | $9.81 |
| August 1998 | $0.96 | $8.75 |
| July 1998 | $1.11 | $10.19 |
| June 1998 | $1.09 | $10.06 |
| May 1998 | $1.08 | $10.06 |
| April 1998 | $1.06 | $9.94 |
| March 1998 | $1.06 | $10 |
| February 1998 | $1.06 | $10.06 |
| January 1998 | $1.04 | $10 |
| December 1997 | $1.01 | $9.75 |
| November 1997 | $1 | $9.69 |
| October 1997 | $1 | $9.75 |
| September 1997 | $0.99 | $9.75 |
| August 1997 | $0.98 | $9.69 |
| July 1997 | $1 | $9.94 |
| June 1997 | $0.96 | $9.62 |
| May 1997 | $0.94 | $9.50 |
| April 1997 | $0.92 | $9.38 |
| March 1997 | $0.90 | $9.25 |
| February 1997 | $0.91 | $9.38 |
| January 1997 | $0.92 | $9.62 |
| December 1996 | $0.91 | $9.50 |
| November 1996 | $0.91 | $9.62 |
| October 1996 | $0.92 | $9.75 |
| September 1996 | $0.90 | $9.62 |
| August 1996 | $0.88 | $9.56 |
| July 1996 | $0.87 | $9.44 |
| June 1996 | $0.86 | $9.38 |
| May 1996 | $0.86 | $9.50 |
| April 1996 | $0.82 | $9.12 |
| March 1996 | $0.80 | $9 |
| February 1996 | $0.83 | $9.38 |
| January 1996 | $0.81 | $9.25 |
| December 1995 | $0.78 | $8.88 |
| November 1995 | $0.79 | $9.12 |
| October 1995 | $0.78 | $9.12 |
| September 1995 | $0.79 | $9.25 |
| August 1995 | $0.78 | $9.25 |
| July 1995 | $0.78 | $9.25 |
| June 1995 | $0.77 | $9.25 |
| May 1995 | $0.77 | $9.25 |
| April 1995 | $0.75 | $9.12 |
| March 1995 | $0.73 | $8.88 |
| February 1995 | $0.72 | $8.88 |
| January 1995 | $0.71 | $8.75 |
| December 1994 | $0.68 | $8.50 |
| November 1994 | $0.69 | $8.72 |
| October 1994 | $0.65 | $8.19 |
| September 1994 | $0.67 | $8.50 |
| August 1994 | $0.70 | $9 |
| July 1994 | $0.70 | $9 |
| June 1994 | $0.69 | $9 |
| May 1994 | $0.69 | $9 |
| April 1994 | $0.66 | $8.75 |
| March 1994 | $0.66 | $8.75 |
| February 1994 | $0.71 | $9.50 |
| January 1994 | $0.70 | $9.50 |
| December 1993 | $0.71 | $9.62 |
| November 1993 | $0.70 | $9.62 |
| October 1993 | $0.72 | $9.88 |
| September 1993 | $0.72 | $10 |
| August 1993 | $0.72 | $10.12 |
| July 1993 | $0.72 | $10.12 |
| June 1993 | $0.70 | $9.88 |
| May 1993 | $0.70 | $10 |
| April 1993 | $0.71 | $10.25 |
| March 1993 | $0.70 | $10.12 |
| February 1993 | $0.69 | $10.12 |
| January 1993 | $0.68 | $10 |
| December 1992 | $0.64 | $9.50 |
| November 1992 | $0.66 | $9.88 |
| October 1992 | $0.66 | $10 |
| September 1992 | $0.72 | $11 |
| August 1992 | $0.70 | $10.75 |
| July 1992 | $0.72 | $11.25 |
| June 1992 | $0.70 | $11 |
| May 1992 | $0.69 | $11 |
| April 1992 | $0.66 | $10.62 |
| March 1992 | $0.65 | $10.50 |
| February 1992 | $0.64 | $10.38 |
| January 1992 | $0.65 | $10.62 |
| December 1991 | $0.63 | $10.38 |
| November 1991 | $0.65 | $10.88 |
| October 1991 | $0.63 | $10.62 |
| September 1991 | $0.63 | $10.75 |
| August 1991 | $0.60 | $10.38 |
| July 1991 | $0.57 | $10 |
| June 1991 | $0.56 | $10 |
| May 1991 | $0.60 | $10.75 |
| April 1991 | $0.58 | $10.50 |
| March 1991 | $0.54 | $10 |
| February 1991 | $0.53 | $9.88 |
| January 1991 | $0.48 | $9.12 |
| December 1990 | $0.47 | $9 |
| November 1990 | $0.47 | $9.12 |
| October 1990 | $0.43 | $8.50 |
| September 1990 | $0.45 | $9 |
| August 1990 | $0.46 | $9.38 |
| July 1990 | $0.49 | $10.12 |
| June 1990 | $0.49 | $10.12 |
| May 1990 | $0.46 | $9.62 |
| April 1990 | $0.46 | $9.75 |
| March 1990 | $0.44 | $9.50 |
| February 1990 | $0.46 | $10.12 |
| January 1990 | $0.50 | $11 |
| December 1989 | $0.46 | $10.25 |
| November 1989 | $0.48 | $11 |
| October 1989 | $0.49 | $11.25 |
| September 1989 | $0.51 | $11.88 |
| August 1989 | $0.51 | $12 |
| July 1989 | $0.51 | $12 |
MCR
Price: $5.94
52 week price:
Dividend Yield: 9.06%
5-year range yield:
Forward Dividend Yield: 8.83%
Payout Ratio: 102.24%
Dividend Per Share: 0.52 USD
Earnings Per Share: 0.42 USD
P/E Ratio: 14.76
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 48733
Market Capitalization: 246.8 million
Average Dividend Frequency: 12
Years Paying Dividends: 38
DGR3: -5.77%
DGR5: -4.85%
DGR10: -2.66%
DGR20: 0.73%