ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MFS Charter Income Trust (NY:MCR)

5.868 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 5.870 5.924 5.840 5.868 54,002 -0.04(-0.62%)
Mar 26, 2026 5.980 6.030 5.905 5.905 112,328 -0.11(-1.91%)
Mar 25, 2026 6.030 6.100 6.000 6.020 117,564 +0.03(+0.50%)
Mar 24, 2026 6.030 6.030 5.960 5.990 54,691 -0.03(-0.50%)
Mar 23, 2026 5.950 6.030 5.950 6.020 58,615 +0.08(+1.35%)
Mar 20, 2026 6.000 6.000 5.940 5.940 25,978 -0.09(-1.49%)
Mar 19, 2026 6.000 6.050 5.950 6.030 129,122 +0.00(+0.00%)
Mar 18, 2026 6.020 6.070 6.010 6.030 102,899 -0.01(-0.17%)
Mar 17, 2026 6.040 6.077 6.030 6.040 81,042 -0.03(-0.49%)
Mar 16, 2026 6.070 6.085 6.060 6.070 96,306 +0.00(+0.08%)
Mar 13, 2026 6.120 6.120 6.050 6.065 45,132 -0.03(-0.57%)
Mar 12, 2026 6.150 6.150 6.080 6.100 66,539 -0.06(-0.89%)
Mar 11, 2026 6.120 6.170 6.120 6.155 134,345 +0.06(+0.90%)
Mar 10, 2026 6.070 6.140 6.070 6.100 132,283 +0.00(+0.00%)
Mar 09, 2026 6.110 6.125 6.000 6.100 100,630 -0.03(-0.49%)
Mar 06, 2026 6.130 6.150 6.110 6.130 43,314 -0.03(-0.49%)
Mar 05, 2026 6.180 6.190 6.140 6.160 108,865 -0.02(-0.32%)
Mar 04, 2026 6.200 6.220 6.160 6.180 139,398 +0.00(+0.00%)
Mar 03, 2026 6.190 6.220 6.170 6.180 103,989 -0.02(-0.32%)
Mar 02, 2026 6.180 6.210 6.180 6.200 73,170 -0.03(-0.48%)
Feb 27, 2026 6.230 6.240 6.210 6.230 42,386 +0.02(+0.32%)
Feb 26, 2026 6.230 6.250 6.200 6.210 103,854 +0.00(+0.00%)
Feb 25, 2026 6.210 6.240 6.190 6.210 142,065 -0.01(-0.16%)
Feb 24, 2026 6.240 6.250 6.200 6.220 235,098 -0.03(-0.48%)
Feb 23, 2026 6.260 6.302 6.230 6.250 85,591 -0.01(-0.16%)
Feb 20, 2026 6.290 6.300 6.260 6.260 35,763 -0.02(-0.32%)
Feb 19, 2026 6.290 6.300 6.250 6.280 64,474 +0.01(+0.16%)
Feb 18, 2026 6.290 6.300 6.261 6.270 61,220 +0.00(+0.00%)
Feb 17, 2026 6.280 6.300 6.250 6.270 85,996 -0.01(-0.08%)
Feb 13, 2026 6.235 6.295 6.225 6.275 92,491 +0.03(+0.48%)
Feb 12, 2026 6.245 6.285 6.245 6.245 70,874 -0.01(-0.16%)
Feb 11, 2026 6.245 6.285 6.235 6.255 56,589 +0.00(+0.00%)
Feb 10, 2026 6.260 6.285 6.245 6.255 33,571 +0.01(+0.16%)
Feb 09, 2026 6.225 6.255 6.225 6.245 51,630 +0.02(+0.32%)
Feb 06, 2026 6.225 6.260 6.215 6.225 55,014 -0.01(-0.16%)
Feb 05, 2026 6.225 6.245 6.215 6.235 59,227 +0.01(+0.16%)
Feb 04, 2026 6.225 6.231 6.196 6.225 78,834 +0.02(+0.32%)
Feb 03, 2026 6.205 6.235 6.201 6.205 97,980 -0.01(-0.16%)
Feb 02, 2026 6.186 6.255 6.186 6.215 167,134 +0.00(+0.00%)
Jan 30, 2026 6.225 6.250 6.201 6.215 135,540 +0.01(+0.16%)
Jan 29, 2026 6.215 6.235 6.196 6.205 124,472 -0.02(-0.32%)
Jan 28, 2026 6.245 6.245 6.205 6.225 105,925 +0.00(+0.00%)
Jan 27, 2026 6.215 6.265 6.205 6.225 136,864 +0.01(+0.16%)
Jan 26, 2026 6.235 6.235 6.210 6.215 64,115 -0.02(-0.32%)
Jan 23, 2026 6.235 6.265 6.225 6.235 46,608 +0.01(+0.16%)
Jan 22, 2026 6.235 6.245 6.206 6.225 40,284 -0.01(-0.16%)
Jan 21, 2026 6.225 6.245 6.206 6.235 46,606 +0.04(+0.64%)
Jan 20, 2026 6.166 6.245 6.166 6.196 60,144 -0.01(-0.24%)
Jan 16, 2026 6.220 6.230 6.191 6.210 42,689 -0.02(-0.32%)
Jan 15, 2026 6.230 6.250 6.181 6.230 35,079 +0.01(+0.16%)
Jan 14, 2026 6.240 6.240 6.210 6.220 74,218 +0.01(+0.16%)
Jan 13, 2026 6.191 6.230 6.191 6.210 77,885 +0.01(+0.16%)
Jan 12, 2026 6.171 6.220 6.171 6.201 37,900 +0.02(+0.32%)
Jan 09, 2026 6.171 6.191 6.171 6.181 54,122 -0.01(-0.16%)
Jan 08, 2026 6.181 6.191 6.161 6.191 93,522 +0.03(+0.48%)
Jan 07, 2026 6.171 6.191 6.151 6.161 87,409 -0.02(-0.32%)
Jan 06, 2026 6.171 6.201 6.151 6.181 104,472 +0.01(+0.16%)
Jan 05, 2026 6.151 6.181 6.141 6.171 97,715 +0.02(+0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.