MFS Charter Income Trust - Price History
Monthly price history for MCR (MFS Charter Income Trust)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $6.34 | $6.34 |
March 2024 | $6.34 | $6.34 |
February 2024 | $6.26 | $6.31 |
January 2024 | $6.35 | $6.44 |
December 2023 | $6.32 | $6.46 |
November 2023 | $5.92 | $6.09 |
October 2023 | $5.52 | $5.72 |
September 2023 | $5.60 | $5.85 |
August 2023 | $5.88 | $6.19 |
July 2023 | $5.96 | $6.31 |
June 2023 | $5.91 | $6.31 |
May 2023 | $5.64 | $6.07 |
April 2023 | $5.82 | $6.30 |
March 2023 | $5.76 | $6.29 |
February 2023 | $5.95 | $6.54 |
January 2023 | $6.05 | $6.70 |
December 2022 | $5.52 | $6.15 |
November 2022 | $6.12 | $6.87 |
October 2022 | $5.66 | $6.40 |
September 2022 | $5.23 | $5.95 |
August 2022 | $5.65 | $6.48 |
July 2022 | $5.85 | $6.75 |
June 2022 | $5.42 | $6.30 |
May 2022 | $5.68 | $6.65 |
April 2022 | $5.76 | $6.80 |
March 2022 | $6.17 | $7.34 |
February 2022 | $6.17 | $7.40 |
January 2022 | $6.63 | $8.01 |
December 2021 | $7.12 | $8.65 |
November 2021 | $6.90 | $8.44 |
October 2021 | $7.05 | $8.68 |
September 2021 | $6.94 | $8.60 |
August 2021 | $6.94 | $8.66 |
July 2021 | $6.90 | $8.67 |
June 2021 | $6.91 | $8.74 |
May 2021 | $6.90 | $8.79 |
April 2021 | $6.96 | $8.92 |
March 2021 | $6.62 | $8.54 |
February 2021 | $6.54 | $8.49 |
January 2021 | $6.69 | $8.75 |
December 2020 | $6.66 | $8.77 |
November 2020 | $6.43 | $8.53 |
October 2020 | $6.11 | $8.16 |
September 2020 | $5.96 | $8.01 |
August 2020 | $6.29 | $8.52 |
July 2020 | $6.24 | $8.50 |
June 2020 | $5.79 | $7.95 |
May 2020 | $6 | $8.30 |
April 2020 | $5.62 | $7.83 |
March 2020 | $5.28 | $7.40 |
February 2020 | $5.66 | $8 |
January 2020 | $5.97 | $8.51 |
December 2019 | $5.87 | $8.42 |
November 2019 | $5.76 | $8.32 |
October 2019 | $5.76 | $8.38 |
September 2019 | $5.67 | $8.31 |
August 2019 | $5.67 | $8.38 |
July 2019 | $5.59 | $8.31 |
June 2019 | $5.44 | $8.15 |
May 2019 | $5.25 | $7.92 |
April 2019 | $5.18 | $7.88 |
March 2019 | $5.16 | $7.90 |
February 2019 | $5.02 | $7.74 |
January 2019 | $5.02 | $7.81 |
December 2018 | $4.68 | $7.33 |
November 2018 | $4.70 | $7.41 |
October 2018 | $4.66 | $7.41 |
September 2018 | $4.84 | $7.76 |
August 2018 | $4.92 | $7.95 |
July 2018 | $4.79 | $7.80 |
June 2018 | $4.84 | $7.93 |
May 2018 | $4.80 | $7.93 |
April 2018 | $4.84 | $8.05 |
March 2018 | $4.84 | $8.12 |
February 2018 | $4.87 | $8.22 |
January 2018 | $4.93 | $8.38 |
December 2017 | $4.95 | $8.48 |
November 2017 | $4.87 | $8.40 |
October 2017 | $4.92 | $8.55 |
September 2017 | $4.95 | $8.67 |
August 2017 | $4.90 | $8.65 |
July 2017 | $4.88 | $8.68 |
June 2017 | $4.83 | $8.64 |
May 2017 | $4.84 | $8.73 |
April 2017 | $4.77 | $8.66 |
March 2017 | $4.71 | $8.61 |
February 2017 | $4.72 | $8.70 |
January 2017 | $4.65 | $8.64 |
December 2016 | $4.56 | $8.52 |
November 2016 | $4.43 | $8.35 |
October 2016 | $4.45 | $8.45 |
September 2016 | $4.52 | $8.64 |
August 2016 | $4.52 | $8.71 |
July 2016 | $4.48 | $8.70 |
June 2016 | $4.33 | $8.47 |
May 2016 | $4.24 | $8.36 |
April 2016 | $4.18 | $8.30 |
March 2016 | $4.07 | $8.13 |
February 2016 | $3.88 | $7.81 |
January 2016 | $3.85 | $7.81 |
December 2015 | $3.73 | $7.62 |
November 2015 | $3.84 | $7.92 |
October 2015 | $3.98 | $8.26 |
September 2015 | $3.70 | $7.75 |
August 2015 | $3.84 | $8.10 |
July 2015 | $3.96 | $8.42 |
June 2015 | $3.95 | $8.47 |
May 2015 | $4.12 | $8.90 |
April 2015 | $4.12 | $8.96 |
March 2015 | $4.02 | $8.80 |
February 2015 | $4.08 | $8.97 |
January 2015 | $3.79 | $8.77 |
December 2014 | $3.95 | $9.19 |
November 2014 | $3.71 | $8.81 |
October 2014 | $3.75 | $8.96 |
September 2014 | $3.69 | $8.86 |
August 2014 | $3.78 | $9.12 |
July 2014 | $3.74 | $9.08 |
June 2014 | $3.79 | $9.24 |
May 2014 | $3.75 | $9.20 |
April 2014 | $3.77 | $9.30 |
March 2014 | $3.68 | $9.13 |
February 2014 | $3.66 | $9.13 |
January 2014 | $3.58 | $8.97 |
December 2013 | $3.59 | $9.05 |
November 2013 | $3.54 | $8.97 |
October 2013 | $3.54 | $9.01 |
September 2013 | $3.49 | $8.95 |
August 2013 | $3.37 | $8.68 |
July 2013 | $3.47 | $8.98 |
June 2013 | $3.55 | $9.25 |
May 2013 | $3.71 | $9.72 |
April 2013 | $3.92 | $10.31 |
March 2013 | $3.83 | $10.14 |
February 2013 | $3.86 | $10.26 |
January 2013 | $3.82 | $10.20 |
December 2012 | $3.77 | $10.12 |
November 2012 | $3.77 | $10.19 |
October 2012 | $3.80 | $10.33 |
September 2012 | $3.71 | $10.12 |
August 2012 | $3.63 | $9.97 |
July 2012 | $3.61 | $9.96 |
June 2012 | $3.54 | $9.81 |
May 2012 | $3.42 | $9.54 |
April 2012 | $3.40 | $9.53 |
March 2012 | $3.39 | $9.57 |
February 2012 | $3.41 | $9.67 |
January 2012 | $3.33 | $9.51 |
December 2011 | $3.19 | $9.15 |
November 2011 | $3.09 | $8.93 |
October 2011 | $3.11 | $9.04 |
September 2011 | $2.92 | $8.53 |
August 2011 | $3.10 | $9.12 |
July 2011 | $3.10 | $9.18 |
June 2011 | $3.14 | $9.36 |
May 2011 | $3.14 | $9.43 |
April 2011 | $3.07 | $9.26 |
March 2011 | $3.01 | $9.14 |
February 2011 | $3.02 | $9.22 |
January 2011 | $3.01 | $9.26 |
December 2010 | $3.04 | $9.42 |
November 2010 | $3.03 | $9.51 |
October 2010 | $3.10 | $9.77 |
September 2010 | $3.08 | $9.78 |
August 2010 | $3.02 | $9.63 |
July 2010 | $2.96 | $9.51 |
June 2010 | $2.84 | $9.17 |
May 2010 | $2.74 | $8.93 |
April 2010 | $2.88 | $9.43 |
March 2010 | $2.85 | $9.40 |
February 2010 | $2.75 | $9.13 |
January 2010 | $2.77 | $9.25 |
December 2009 | $2.73 | $9.18 |
November 2009 | $2.65 | $8.96 |
October 2009 | $2.55 | $8.66 |
September 2009 | $2.63 | $9 |
August 2009 | $2.52 | $8.65 |
July 2009 | $2.46 | $8.49 |
June 2009 | $2.35 | $8.16 |
May 2009 | $2.27 | $7.93 |
April 2009 | $2.18 | $7.68 |
March 2009 | $2.05 | $7.28 |
February 2009 | $2.06 | $7.35 |
January 2009 | $2.12 | $7.60 |
December 2008 | $2.03 | $7.34 |
November 2008 | $1.88 | $6.88 |
October 2008 | $1.93 | $7.14 |
September 2008 | $1.97 | $7.35 |
August 2008 | $2.20 | $8.23 |
July 2008 | $2.19 | $8.24 |
June 2008 | $2.18 | $8.24 |
May 2008 | $2.22 | $8.42 |
April 2008 | $2.22 | $8.48 |
March 2008 | $2.14 | $8.22 |
February 2008 | $2.14 | $8.26 |
January 2008 | $2.20 | $8.50 |
December 2007 | $2.11 | $8.21 |
November 2007 | $2.12 | $8.30 |
October 2007 | $2.13 | $8.36 |
September 2007 | $2.13 | $8.40 |
August 2007 | $2.13 | $8.44 |
July 2007 | $2.08 | $8.29 |
June 2007 | $2.12 | $8.47 |
May 2007 | $2.12 | $8.53 |
April 2007 | $2.12 | $8.56 |
March 2007 | $2.11 | $8.56 |
February 2007 | $2.10 | $8.56 |
January 2007 | $2.07 | $8.48 |
December 2006 | $2.08 | $8.56 |
November 2006 | $2.06 | $8.51 |
October 2006 | $2.02 | $8.39 |
September 2006 | $2.01 | $8.41 |
August 2006 | $2 | $8.41 |
July 2006 | $1.98 | $8.36 |
June 2006 | $1.94 | $8.21 |
May 2006 | $1.95 | $8.30 |
April 2006 | $1.94 | $8.33 |
March 2006 | $1.96 | $8.42 |
February 2006 | $1.98 | $8.55 |
January 2006 | $1.98 | $8.60 |
December 2005 | $1.97 | $8.60 |
November 2005 | $1.92 | $8.43 |
October 2005 | $1.92 | $8.47 |
September 2005 | $1.97 | $8.75 |
August 2005 | $1.96 | $8.75 |
July 2005 | $1.96 | $8.75 |
June 2005 | $1.96 | $8.82 |
May 2005 | $1.92 | $8.70 |
April 2005 | $1.92 | $8.70 |
March 2005 | $1.86 | $8.50 |
February 2005 | $1.93 | $8.85 |
January 2005 | $1.95 | $8.98 |
December 2004 | $1.90 | $8.82 |
November 2004 | $1.87 | $8.71 |
October 2004 | $1.90 | $8.90 |
September 2004 | $1.86 | $8.77 |
August 2004 | $1.86 | $8.78 |
July 2004 | $1.80 | $8.55 |
June 2004 | $1.74 | $8.33 |
May 2004 | $1.74 | $8.37 |
April 2004 | $1.76 | $8.49 |
March 2004 | $1.88 | $9.12 |
February 2004 | $1.87 | $9.12 |
January 2004 | $1.85 | $9.06 |
December 2003 | $1.79 | $8.82 |
November 2003 | $1.77 | $8.78 |
October 2003 | $1.74 | $8.67 |
September 2003 | $1.74 | $8.72 |
August 2003 | $1.69 | $8.53 |
July 2003 | $1.66 | $8.40 |
June 2003 | $1.74 | $8.84 |
May 2003 | $1.73 | $8.83 |
April 2003 | $1.68 | $8.66 |
March 2003 | $1.66 | $8.56 |
February 2003 | $1.64 | $8.53 |
January 2003 | $1.62 | $8.48 |
December 2002 | $1.59 | $8.33 |
November 2002 | $1.57 | $8.26 |
October 2002 | $1.55 | $8.23 |
September 2002 | $1.58 | $8.43 |
August 2002 | $1.58 | $8.50 |
July 2002 | $1.57 | $8.45 |
June 2002 | $1.56 | $8.49 |
May 2002 | $1.53 | $8.36 |
April 2002 | $1.50 | $8.26 |
March 2002 | $1.47 | $8.12 |
February 2002 | $1.50 | $8.32 |
January 2002 | $1.50 | $8.36 |
December 2001 | $1.48 | $8.30 |
November 2001 | $1.48 | $8.35 |
October 2001 | $1.47 | $8.39 |
September 2001 | $1.48 | $8.48 |
August 2001 | $1.55 | $8.92 |
July 2001 | $1.54 | $8.93 |
June 2001 | $1.50 | $8.75 |
May 2001 | $1.52 | $8.90 |
April 2001 | $1.53 | $9.01 |
March 2001 | $1.54 | $9.19 |
February 2001 | $1.53 | $9.17 |
January 2001 | $1.54 | $9.27 |
December 2000 | $1.42 | $8.62 |
November 2000 | $1.38 | $8.44 |
October 2000 | $1.35 | $8.31 |
September 2000 | $1.39 | $8.62 |
August 2000 | $1.37 | $8.56 |
July 2000 | $1.37 | $8.62 |
June 2000 | $1.36 | $8.62 |
May 2000 | $1.27 | $8.12 |
April 2000 | $1.29 | $8.31 |
March 2000 | $1.27 | $8.25 |
February 2000 | $1.28 | $8.38 |
January 2000 | $1.24 | $8.19 |
December 1999 | $1.21 | $8.06 |
November 1999 | $1.20 | $8.06 |
October 1999 | $1.23 | $8.31 |
September 1999 | $1.19 | $8.12 |
August 1999 | $1.20 | $8.25 |
July 1999 | $1.26 | $8.75 |
June 1999 | $1.28 | $8.88 |
May 1999 | $1.29 | $9.06 |
April 1999 | $1.30 | $9.19 |
March 1999 | $1.33 | $9.44 |
February 1999 | $1.38 | $9.88 |
January 1999 | $1.38 | $9.94 |
December 1998 | $1.34 | $9.75 |
November 1998 | $1.36 | $9.94 |
October 1998 | $1.34 | $9.81 |
September 1998 | $1.32 | $9.81 |
August 1998 | $1.17 | $8.75 |
July 1998 | $1.36 | $10.19 |
June 1998 | $1.33 | $10.06 |
May 1998 | $1.32 | $10.06 |
April 1998 | $1.30 | $9.94 |
March 1998 | $1.30 | $10 |
February 1998 | $1.30 | $10.06 |
January 1998 | $1.28 | $10 |
December 1997 | $1.24 | $9.75 |
November 1997 | $1.22 | $9.69 |
October 1997 | $1.22 | $9.75 |
September 1997 | $1.21 | $9.75 |
August 1997 | $1.20 | $9.69 |
July 1997 | $1.22 | $9.94 |
June 1997 | $1.17 | $9.62 |
May 1997 | $1.15 | $9.50 |
April 1997 | $1.13 | $9.38 |
March 1997 | $1.10 | $9.25 |
February 1997 | $1.11 | $9.38 |
January 1997 | $1.13 | $9.62 |
December 1996 | $1.11 | $9.50 |
November 1996 | $1.12 | $9.62 |
October 1996 | $1.12 | $9.75 |
September 1996 | $1.10 | $9.62 |
August 1996 | $1.08 | $9.56 |
July 1996 | $1.06 | $9.44 |
June 1996 | $1.05 | $9.38 |
May 1996 | $1.05 | $9.50 |
April 1996 | $1 | $9.12 |
March 1996 | $0.98 | $9 |
February 1996 | $1.02 | $9.38 |
January 1996 | $1 | $9.25 |
December 1995 | $0.95 | $8.88 |
November 1995 | $0.97 | $9.12 |
October 1995 | $0.96 | $9.12 |
September 1995 | $0.97 | $9.25 |
August 1995 | $0.96 | $9.25 |
July 1995 | $0.96 | $9.25 |
June 1995 | $0.95 | $9.25 |
May 1995 | $0.94 | $9.25 |
April 1995 | $0.92 | $9.12 |
March 1995 | $0.89 | $8.88 |
February 1995 | $0.88 | $8.88 |
January 1995 | $0.87 | $8.75 |
December 1994 | $0.84 | $8.50 |
November 1994 | $0.85 | $8.72 |
October 1994 | $0.79 | $8.19 |
September 1994 | $0.82 | $8.50 |
August 1994 | $0.86 | $9 |
July 1994 | $0.85 | $9 |
June 1994 | $0.85 | $9 |
May 1994 | $0.84 | $9 |
April 1994 | $0.81 | $8.75 |
March 1994 | $0.80 | $8.75 |
February 1994 | $0.87 | $9.50 |
January 1994 | $0.86 | $9.50 |
December 1993 | $0.87 | $9.62 |
November 1993 | $0.86 | $9.62 |
October 1993 | $0.88 | $9.88 |
September 1993 | $0.88 | $10 |
August 1993 | $0.89 | $10.12 |
July 1993 | $0.88 | $10.12 |
June 1993 | $0.85 | $9.88 |
May 1993 | $0.86 | $10 |
April 1993 | $0.87 | $10.25 |
March 1993 | $0.85 | $10.12 |
February 1993 | $0.85 | $10.12 |
January 1993 | $0.83 | $10 |
December 1992 | $0.78 | $9.50 |
November 1992 | $0.80 | $9.88 |
October 1992 | $0.81 | $10 |
September 1992 | $0.88 | $11 |
August 1992 | $0.85 | $10.75 |
July 1992 | $0.88 | $11.25 |
June 1992 | $0.86 | $11 |
May 1992 | $0.85 | $11 |
April 1992 | $0.81 | $10.62 |
March 1992 | $0.80 | $10.50 |
February 1992 | $0.78 | $10.38 |
January 1992 | $0.79 | $10.62 |
December 1991 | $0.77 | $10.38 |
November 1991 | $0.79 | $10.88 |
October 1991 | $0.77 | $10.62 |
September 1991 | $0.77 | $10.75 |
August 1991 | $0.73 | $10.38 |
July 1991 | $0.70 | $10 |
June 1991 | $0.69 | $10 |
May 1991 | $0.73 | $10.75 |
April 1991 | $0.70 | $10.50 |
March 1991 | $0.66 | $10 |
February 1991 | $0.65 | $9.88 |
January 1991 | $0.59 | $9.12 |
December 1990 | $0.57 | $9 |
November 1990 | $0.57 | $9.12 |
October 1990 | $0.53 | $8.50 |
September 1990 | $0.55 | $9 |
August 1990 | $0.56 | $9.38 |
July 1990 | $0.60 | $10.12 |
June 1990 | $0.60 | $10.12 |
May 1990 | $0.56 | $9.62 |
April 1990 | $0.56 | $9.75 |
March 1990 | $0.54 | $9.50 |
February 1990 | $0.57 | $10.12 |
January 1990 | $0.61 | $11 |
December 1989 | $0.56 | $10.25 |
November 1989 | $0.59 | $11 |
October 1989 | $0.60 | $11.25 |
September 1989 | $0.63 | $11.88 |
August 1989 | $0.63 | $12 |
July 1989 | $0.63 | $12 |
MCR
Price: $6.10
Dividend Yield: 0.09%
Forward Dividend Yield: 9.02%
Payout Ratio: 144.22%
Dividend Per Share: 0.55 USD
Earnings Per Share: 0.38 USD
P/E Ratio: 16.95
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 48733
Market Capitalization: 260.9 million
Average Dividend Frequency: 12
Years Paying Dividends: 36
DGR3: -7.65%
DGR5: -5.41%
DGR10: 1.69%
DGR20: 1.90%