UK markets close in 7 minutes

MFS Equity Income R1 (EQNRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.55+0.01 (+0.05%)
As of 08:05AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024------
27 Jun 202421.5521.5521.5521.5521.55-
26 Jun 202421.5421.5421.5421.5421.54-
25 Jun 202421.5821.5821.5821.5821.58-
24 Jun 202421.7521.7521.7521.7521.75-
21 Jun 202421.6521.6521.6521.6521.65-
20 Jun 202421.6621.6621.6621.6621.66-
18 Jun 202421.6021.6021.6021.6021.60-
17 Jun 202421.5421.5421.5421.5421.54-
14 Jun 202421.3821.3821.3821.3821.38-
13 Jun 202421.4621.4621.4621.4621.46-
12 Jun 202421.5221.5221.5221.5221.52-
11 Jun 202421.3821.3821.3821.3821.38-
10 Jun 202421.4921.4921.4921.4921.49-
07 Jun 202421.4421.4421.4421.4421.44-
06 Jun 202421.4921.4921.4921.4921.49-
05 Jun 202421.5121.5121.5121.5121.51-
04 Jun 202421.3721.3721.3721.3721.37-
03 Jun 202421.4821.4821.4821.4821.48-
31 May 202421.5521.5521.5521.5521.55-
30 May 202421.2521.2521.2521.2521.25-
29 May 202421.2021.2021.2021.2021.20-
28 May 202421.4421.4421.4421.4421.44-
24 May 202421.5621.5621.5621.5621.56-
23 May 202421.4621.4621.4621.4621.46-
22 May 202421.6921.6921.6921.6921.69-
21 May 202421.8021.8021.8021.8021.80-
20 May 202421.7621.7621.7621.7621.76-
17 May 202421.8421.8421.8421.8421.84-
16 May 202421.8021.8021.8021.8021.80-
15 May 202421.8121.8121.8121.8121.81-
14 May 202421.6321.6321.6321.6321.63-
13 May 202421.5221.5221.5221.5221.52-
10 May 202421.5521.5521.5521.5521.55-
09 May 202421.5021.5021.5021.5021.50-
08 May 202421.3121.3121.3121.3121.31-
07 May 202421.2821.2821.2821.2821.28-
06 May 202421.2121.2121.2121.2121.21-
03 May 202421.0321.0321.0321.0321.03-
02 May 202420.8620.8620.8620.8620.86-
01 May 202420.7120.7120.7120.7120.71-
30 Apr 202420.7120.7120.7120.7120.71-
29 Apr 202421.0221.0221.0221.0221.02-
26 Apr 202420.9320.9320.9320.9320.93-
25 Apr 202420.8220.8220.8220.8220.82-
24 Apr 202420.9320.9320.9320.9320.93-
23 Apr 202420.9520.9520.9520.9520.95-
22 Apr 202420.7820.7820.7820.7820.78-
19 Apr 202420.5820.5820.5820.5820.58-
18 Apr 202420.4820.4820.4820.4820.48-
17 Apr 202420.5320.5320.5320.5320.53-
16 Apr 202420.5720.5720.5720.5720.57-
15 Apr 202420.7020.7020.7020.7020.70-
12 Apr 202420.8420.8420.8420.8420.84-
11 Apr 202421.1521.1521.1521.1521.15-
10 Apr 202421.1221.1221.1221.1221.12-
09 Apr 202421.3921.3921.3921.3921.39-
08 Apr 202421.3621.3621.3621.3621.36-
05 Apr 202421.3221.3221.3221.3221.32-
04 Apr 202421.1921.1921.1921.1921.19-
03 Apr 202421.4321.4321.4321.4321.43-
02 Apr 202421.4021.4021.4021.4021.40-
01 Apr 202421.4821.4821.4821.4821.48-
28 Mar 202421.5421.5421.5421.5421.54-
27 Mar 202421.4921.4921.4921.4921.49-
26 Mar 202421.2221.2221.2221.2221.22-
26 Mar 20240.056 Dividend
25 Mar 202421.3221.3221.3221.3221.26-
22 Mar 202421.3521.3521.3521.3521.29-
21 Mar 202421.4721.4721.4721.4721.41-
20 Mar 202421.3621.3621.3621.3621.30-
19 Mar 202421.1521.1521.1521.1521.09-
18 Mar 202421.0621.0621.0621.0621.00-
15 Mar 202420.9620.9620.9620.9620.90-
14 Mar 202421.0021.0021.0021.0020.94-
13 Mar 202421.0821.0821.0821.0821.02-
12 Mar 202421.0221.0221.0221.0220.96-
11 Mar 202420.8820.8820.8820.8820.83-
08 Mar 202420.8920.8920.8920.8920.84-
07 Mar 202420.9320.9320.9320.9320.88-
06 Mar 202420.7720.7720.7720.7720.72-
05 Mar 202420.6220.6220.6220.6220.57-
04 Mar 202420.6120.6120.6120.6120.56-
01 Mar 202420.6420.6420.6420.6420.59-
29 Feb 202420.5320.5320.5320.5320.48-
28 Feb 202420.5020.5020.5020.5020.45-
27 Feb 202420.5720.5720.5720.5720.52-
26 Feb 202420.5220.5220.5220.5220.47-
23 Feb 202420.6220.6220.6220.6220.57-
22 Feb 202420.5720.5720.5720.5720.52-
21 Feb 202420.3620.3620.3620.3620.31-
20 Feb 202420.2920.2920.2920.2920.24-
16 Feb 202420.3820.3820.3820.3820.33-
15 Feb 202420.3920.3920.3920.3920.34-
14 Feb 202420.1420.1420.1420.1420.09-
13 Feb 202420.0520.0520.0520.0520.00-
12 Feb 202420.3320.3320.3320.3320.28-
09 Feb 202420.2720.2720.2720.2720.22-
08 Feb 202420.2020.2020.2020.2020.15-
07 Feb 202420.2020.2020.2020.2020.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...