UK markets closed

MFS Blended Research Value Equity R6 (BRUNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.68+0.03 (+0.18%)
At close: 08:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202416.6516.6516.6516.6516.65-
15 May 202416.6716.6716.6716.6716.67-
14 May 202416.5416.5416.5416.5416.54-
13 May 202416.4716.4716.4716.4716.47-
10 May 202416.5016.5016.5016.5016.50-
09 May 202416.4816.4816.4816.4816.48-
08 May 202416.3416.3416.3416.3416.34-
07 May 202416.2816.2816.2816.2816.28-
06 May 202416.2916.2916.2916.2916.29-
03 May 202416.1516.1516.1516.1516.15-
02 May 202416.0716.0716.0716.0716.07-
01 May 202415.9615.9615.9615.9615.96-
30 Apr 202415.9715.9715.9715.9715.97-
29 Apr 202416.1916.1916.1916.1916.19-
26 Apr 202416.1116.1116.1116.1116.11-
25 Apr 202416.0616.0616.0616.0616.06-
24 Apr 202416.1216.1216.1216.1216.12-
23 Apr 202416.1216.1216.1216.1216.12-
22 Apr 202415.9715.9715.9715.9715.97-
19 Apr 202415.8315.8315.8315.8315.83-
18 Apr 202415.7215.7215.7215.7215.72-
17 Apr 202415.7315.7315.7315.7315.73-
16 Apr 202415.7915.7915.7915.7915.79-
15 Apr 202415.8615.8615.8615.8615.86-
12 Apr 202415.9715.9715.9715.9715.97-
11 Apr 202416.2116.2116.2116.2116.21-
10 Apr 202416.2216.2216.2216.2216.22-
09 Apr 202416.4216.4216.4216.4216.42-
08 Apr 202416.4416.4416.4416.4416.44-
05 Apr 202416.4716.4716.4716.4716.47-
04 Apr 202416.3316.3316.3316.3316.33-
03 Apr 202416.5016.5016.5016.5016.50-
02 Apr 202416.4716.4716.4716.4716.47-
01 Apr 202416.5616.5616.5616.5616.56-
28 Mar 202416.6016.6016.6016.6016.60-
27 Mar 202416.5416.5416.5416.5416.54-
26 Mar 202416.3116.3116.3116.3116.31-
25 Mar 202416.3516.3516.3516.3516.35-
22 Mar 202416.3716.3716.3716.3716.37-
21 Mar 202416.4616.4616.4616.4616.46-
20 Mar 202416.3316.3316.3316.3316.33-
19 Mar 202416.1816.1816.1816.1816.18-
18 Mar 202416.1016.1016.1016.1016.10-
15 Mar 202416.0316.0316.0316.0316.03-
14 Mar 202416.0416.0416.0416.0416.04-
13 Mar 202416.1316.1316.1316.1316.13-
12 Mar 202416.0816.0816.0816.0816.08-
11 Mar 202416.0216.0216.0216.0216.02-
08 Mar 202416.0016.0016.0016.0016.00-
07 Mar 202416.0116.0116.0116.0116.01-
06 Mar 202415.9215.9215.9215.9215.92-
05 Mar 202415.8115.8115.8115.8115.81-
04 Mar 202415.8315.8315.8315.8315.83-
01 Mar 202415.8415.8415.8415.8415.84-
29 Feb 202415.7415.7415.7415.7415.74-
28 Feb 202415.7315.7315.7315.7315.73-
27 Feb 202415.7415.7415.7415.7415.74-
26 Feb 202415.7015.7015.7015.7015.70-
23 Feb 202415.7415.7415.7415.7415.74-
22 Feb 202415.7215.7215.7215.7215.72-
21 Feb 202415.5515.5515.5515.5515.55-
20 Feb 202415.4615.4615.4615.4615.46-
16 Feb 202415.5015.5015.5015.5015.50-
15 Feb 202415.5415.5415.5415.5415.54-
14 Feb 202415.3315.3315.3315.3315.33-
13 Feb 202415.2515.2515.2515.2515.25-
12 Feb 202415.4615.4615.4615.4615.46-
09 Feb 202415.3915.3915.3915.3915.39-
08 Feb 202415.3715.3715.3715.3715.37-
07 Feb 202415.3515.3515.3515.3515.35-
06 Feb 202415.2715.2715.2715.2715.27-
05 Feb 202415.2315.2315.2315.2315.23-
02 Feb 202415.3215.3215.3215.3215.32-
01 Feb 202415.3115.3115.3115.3115.31-
31 Jan 202415.1715.1715.1715.1715.17-
30 Jan 202415.3415.3415.3415.3415.34-
29 Jan 202415.2715.2715.2715.2715.27-
26 Jan 202415.1715.1715.1715.1715.17-
25 Jan 202415.1415.1415.1415.1415.14-
24 Jan 202415.0015.0015.0015.0015.00-
23 Jan 202415.0215.0215.0215.0215.02-
22 Jan 202415.0115.0115.0115.0115.01-
19 Jan 202414.9814.9814.9814.9814.98-
18 Jan 202414.8314.8314.8314.8314.83-
17 Jan 202414.7714.7714.7714.7714.77-
16 Jan 202414.8614.8614.8614.8614.86-
12 Jan 202414.9614.9614.9614.9614.96-
11 Jan 202414.9514.9514.9514.9514.95-
10 Jan 202414.9714.9714.9714.9714.97-
09 Jan 202414.9814.9814.9814.9814.98-
08 Jan 202415.0515.0515.0515.0515.05-
05 Jan 202414.9314.9314.9314.9314.93-
04 Jan 202414.8814.8814.8814.8814.88-
03 Jan 202414.9214.9214.9214.9214.92-
02 Jan 202415.0315.0315.0315.0315.03-
29 Dec 202314.9914.9914.9914.9914.99-
28 Dec 202315.0315.0315.0315.0315.03-
27 Dec 202315.0215.0215.0215.0215.02-
26 Dec 202315.0115.0115.0115.0115.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...