UK markets open in 2 hours 13 minutes

MFS Global Real Estate B (MGLDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.43-0.08 (-0.48%)
At close: 08:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202416.4316.4316.4316.4316.43-
20 May 202416.5116.5116.5116.5116.51-
17 May 202416.5516.5516.5516.5516.55-
16 May 202416.5416.5416.5416.5416.54-
15 May 202416.5516.5516.5516.5516.55-
14 May 202416.3316.3316.3316.3316.33-
13 May 202416.2516.2516.2516.2516.25-
10 May 202416.2516.2516.2516.2516.25-
09 May 202416.3016.3016.3016.3016.30-
08 May 202416.0316.0316.0316.0316.03-
07 May 202416.2016.2016.2016.2016.20-
06 May 202416.1216.1216.1216.1216.12-
03 May 202416.0616.0616.0616.0616.06-
02 May 202415.9415.9415.9415.9415.94-
01 May 202415.6515.6515.6515.6515.65-
30 Apr 202415.6315.6315.6315.6315.63-
29 Apr 202415.8615.8615.8615.8615.86-
26 Apr 202415.6915.6915.6915.6915.69-
25 Apr 202415.6415.6415.6415.6415.64-
24 Apr 202415.7415.7415.7415.7415.74-
23 Apr 202415.8415.8415.8415.8415.84-
22 Apr 202415.7015.7015.7015.7015.70-
19 Apr 202415.5315.5315.5315.5315.53-
18 Apr 202415.5215.5215.5215.5215.52-
17 Apr 202415.5315.5315.5315.5315.53-
16 Apr 202415.6615.6615.6615.6615.66-
15 Apr 202415.8615.8615.8615.8615.86-
12 Apr 202416.0816.0816.0816.0816.08-
11 Apr 202416.2316.2316.2316.2316.23-
10 Apr 202416.2316.2316.2316.2316.23-
09 Apr 202416.7816.7816.7816.7816.78-
08 Apr 202416.6216.6216.6216.6216.62-
05 Apr 202416.4516.4516.4516.4516.45-
04 Apr 202416.3816.3816.3816.3816.38-
03 Apr 202416.4816.4816.4816.4816.48-
02 Apr 202416.4916.4916.4916.4916.49-
01 Apr 202416.6916.6916.6916.6916.69-
28 Mar 202416.9316.9316.9316.9316.93-
27 Mar 202416.8216.8216.8216.8216.82-
26 Mar 202416.4816.4816.4816.4816.48-
25 Mar 202416.5516.5516.5516.5516.55-
22 Mar 202416.6516.6516.6516.6516.65-
21 Mar 202416.7716.7716.7716.7716.77-
20 Mar 202416.6716.6716.6716.6716.67-
19 Mar 202416.5316.5316.5316.5316.53-
18 Mar 202416.4816.4816.4816.4816.48-
15 Mar 202416.4416.4416.4416.4416.44-
14 Mar 202416.4916.4916.4916.4916.49-
13 Mar 202416.6916.6916.6916.6916.69-
12 Mar 202416.7716.7716.7716.7716.77-
11 Mar 202416.8116.8116.8116.8116.81-
08 Mar 202416.9016.9016.9016.9016.90-
07 Mar 202416.7716.7716.7716.7716.77-
06 Mar 202416.6916.6916.6916.6916.69-
05 Mar 202416.5916.5916.5916.5916.59-
04 Mar 202416.7116.7116.7116.7116.71-
01 Mar 202416.5916.5916.5916.5916.59-
29 Feb 202416.4116.4116.4116.4116.41-
28 Feb 202416.2616.2616.2616.2616.26-
27 Feb 202416.3016.3016.3016.3016.30-
26 Feb 202416.2916.2916.2916.2916.29-
23 Feb 202416.4216.4216.4216.4216.42-
22 Feb 202416.4616.4616.4616.4616.46-
21 Feb 202416.4216.4216.4216.4216.42-
20 Feb 202416.3816.3816.3816.3816.38-
16 Feb 202416.4116.4116.4116.4116.41-
15 Feb 202416.4716.4716.4716.4716.47-
14 Feb 202416.1216.1216.1216.1216.12-
13 Feb 202416.0616.0616.0616.0616.06-
12 Feb 202416.3916.3916.3916.3916.39-
09 Feb 202416.3616.3616.3616.3616.36-
08 Feb 202416.3616.3616.3616.3616.36-
07 Feb 202416.2916.2916.2916.2916.29-
06 Feb 202416.2916.2916.2916.2916.29-
05 Feb 202416.1616.1616.1616.1616.16-
02 Feb 202416.3816.3816.3816.3816.38-
01 Feb 202416.5416.5416.5416.5416.54-
31 Jan 202416.3016.3016.3016.3016.30-
30 Jan 202416.3816.3816.3816.3816.38-
29 Jan 202416.5016.5016.5016.5016.50-
26 Jan 202416.4016.4016.4016.4016.40-
25 Jan 202416.4016.4016.4016.4016.40-
24 Jan 202416.2616.2616.2616.2616.26-
23 Jan 202416.3816.3816.3816.3816.38-
22 Jan 202416.5116.5116.5116.5116.51-
19 Jan 202416.4116.4116.4116.4116.41-
18 Jan 202416.2216.2216.2216.2216.22-
17 Jan 202416.2916.2916.2916.2916.29-
16 Jan 202416.6216.6216.6216.6216.62-
12 Jan 202416.7916.7916.7916.7916.79-
11 Jan 202416.7216.7216.7216.7216.72-
10 Jan 202416.8416.8416.8416.8416.84-
09 Jan 202416.7916.7916.7916.7916.79-
08 Jan 202416.9016.9016.9016.9016.90-
05 Jan 202416.6916.6916.6916.6916.69-
04 Jan 202416.6616.6616.6616.6616.66-
03 Jan 202416.7216.7216.7216.7216.72-
02 Jan 202417.0817.0817.0817.0817.08-
29 Dec 202317.0617.0617.0617.0617.06-
28 Dec 202317.1917.1917.1917.1917.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...