UK markets closed

MFS Global Total Return I (MFWIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.19+0.06 (+0.35%)
At close: 08:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202417.1917.1917.1917.1917.19-
03 Jul 202417.1317.1317.1317.1317.13-
02 Jul 202417.0517.0517.0517.0517.05-
01 Jul 202417.0017.0017.0017.0017.00-
28 Jun 202417.0217.0217.0217.0217.02-
27 Jun 202417.0217.0217.0217.0217.02-
26 Jun 202417.0117.0117.0117.0117.01-
25 Jun 202417.1217.1217.1217.1217.12-
24 Jun 202417.2317.2317.2317.2317.23-
21 Jun 202417.1417.1417.1417.1417.14-
20 Jun 202417.1817.1817.1817.1817.18-
18 Jun 202417.1517.1517.1517.1517.15-
17 Jun 202417.1017.1017.1017.1017.10-
14 Jun 202417.0817.0817.0817.0817.08-
13 Jun 202417.1517.1517.1517.1517.15-
12 Jun 202417.2117.2117.2117.2117.21-
11 Jun 202417.1017.1017.1017.1017.10-
10 Jun 202417.1817.1817.1817.1817.18-
07 Jun 202417.2117.2117.2117.2117.21-
06 Jun 202417.3117.3117.3117.3117.31-
05 Jun 202417.3017.3017.3017.3017.30-
04 Jun 202417.2617.2617.2617.2617.26-
03 Jun 202417.2817.2817.2817.2817.28-
31 May 202417.2517.2517.2517.2517.25-
30 May 202417.0917.0917.0917.0917.09-
29 May 202417.0217.0217.0217.0217.02-
28 May 202417.2217.2217.2217.2217.22-
24 May 202417.2617.2617.2617.2617.26-
23 May 202417.1917.1917.1917.1917.19-
22 May 202417.3217.3217.3217.3217.32-
21 May 202417.4017.4017.4017.4017.40-
20 May 202417.3917.3917.3917.3917.39-
17 May 202417.4317.4317.4317.4317.43-
16 May 202417.4217.4217.4217.4217.42-
15 May 202417.4217.4217.4217.4217.42-
14 May 202417.2917.2917.2917.2917.29-
13 May 202417.2417.2417.2417.2417.24-
10 May 202417.2417.2417.2417.2417.24-
09 May 202417.2217.2217.2217.2217.22-
08 May 202417.1217.1217.1217.1217.12-
07 May 202417.1317.1317.1317.1317.13-
06 May 202417.0717.0717.0717.0717.07-
03 May 202416.9816.9816.9816.9816.98-
02 May 202416.8716.8716.8716.8716.87-
01 May 202416.7416.7416.7416.7416.74-
30 Apr 202416.7316.7316.7316.7316.73-
29 Apr 202416.8816.8816.8816.8816.88-
26 Apr 202416.8116.8116.8116.8116.81-
25 Apr 202416.7816.7816.7816.7816.78-
24 Apr 202416.8416.8416.8416.8416.84-
23 Apr 202416.8716.8716.8716.8716.87-
22 Apr 202416.7816.7816.7816.7816.78-
19 Apr 202416.6716.6716.6716.6716.67-
18 Apr 202416.6316.6316.6316.6316.63-
17 Apr 202416.6316.6316.6316.6316.63-
16 Apr 202416.5916.5916.5916.5916.59-
15 Apr 202416.7116.7116.7116.7116.71-
12 Apr 202416.7916.7916.7916.7916.79-
11 Apr 202416.9216.9216.9216.9216.92-
10 Apr 202416.9616.9616.9616.9616.96-
09 Apr 202417.1817.1817.1817.1817.18-
08 Apr 202417.1417.1417.1417.1417.14-
05 Apr 202417.1317.1317.1317.1317.13-
04 Apr 202417.1117.1117.1117.1117.11-
03 Apr 202417.1817.1817.1817.1817.18-
02 Apr 202417.1517.1517.1517.1517.15-
01 Apr 202417.1917.1917.1917.1917.19-
28 Mar 202417.2717.2717.2717.2717.27-
27 Mar 202417.2517.2517.2517.2517.25-
26 Mar 202417.1217.1217.1217.1217.12-
26 Mar 20240.07 Dividend
25 Mar 202417.1917.1917.1917.1917.12-
22 Mar 202417.2017.2017.2017.2017.13-
21 Mar 202417.2317.2317.2317.2317.16-
20 Mar 202417.1917.1917.1917.1917.12-
19 Mar 202417.0917.0917.0917.0917.02-
18 Mar 202417.0517.0517.0517.0516.98-
15 Mar 202417.0417.0417.0417.0416.97-
14 Mar 202417.0617.0617.0617.0616.99-
13 Mar 202417.1717.1717.1717.1717.10-
12 Mar 202417.1417.1417.1417.1417.07-
11 Mar 202417.0917.0917.0917.0917.02-
08 Mar 202417.1017.1017.1017.1017.03-
07 Mar 202417.0817.0817.0817.0817.01-
06 Mar 202416.9816.9816.9816.9816.91-
05 Mar 202416.8816.8816.8816.8816.81-
04 Mar 202416.8616.8616.8616.8616.79-
01 Mar 202416.8416.8416.8416.8416.77-
29 Feb 202416.7716.7716.7716.7716.70-
28 Feb 202416.7416.7416.7416.7416.67-
27 Feb 202416.7716.7716.7716.7716.70-
26 Feb 202416.7616.7616.7616.7616.69-
23 Feb 202416.8116.8116.8116.8116.74-
22 Feb 202416.7616.7616.7616.7616.69-
21 Feb 202416.6816.6816.6816.6816.61-
20 Feb 202416.6616.6616.6616.6616.59-
16 Feb 202416.6316.6316.6316.6316.56-
15 Feb 202416.6316.6316.6316.6316.56-
14 Feb 202416.4916.4916.4916.4916.42-
13 Feb 202416.4116.4116.4116.4116.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...