UK markets close in 6 hours 22 minutes

MFS Global Real Estate I (MGLIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.86+0.29 (+1.86%)
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202415.8615.8615.8615.8615.86-
01 May 202415.5715.5715.5715.5715.57-
30 Apr 202415.5515.5515.5515.5515.55-
29 Apr 202415.7815.7815.7815.7815.78-
26 Apr 202415.6115.6115.6115.6115.61-
25 Apr 202415.5615.5615.5615.5615.56-
24 Apr 202415.6615.6615.6615.6615.66-
23 Apr 202415.7515.7515.7515.7515.75-
22 Apr 202415.6215.6215.6215.6215.62-
19 Apr 202415.4515.4515.4515.4515.45-
18 Apr 202415.4415.4415.4415.4415.44-
17 Apr 202415.4515.4515.4515.4515.45-
16 Apr 202415.5815.5815.5815.5815.58-
15 Apr 202415.7815.7815.7815.7815.78-
12 Apr 202416.0016.0016.0016.0016.00-
11 Apr 202416.1416.1416.1416.1416.14-
10 Apr 202416.1516.1516.1516.1516.15-
09 Apr 202416.6916.6916.6916.6916.69-
08 Apr 202416.5216.5216.5216.5216.52-
05 Apr 202416.3616.3616.3616.3616.36-
04 Apr 202416.2916.2916.2916.2916.29-
03 Apr 202416.3916.3916.3916.3916.39-
02 Apr 202416.4016.4016.4016.4016.40-
01 Apr 202416.5916.5916.5916.5916.59-
28 Mar 202416.8316.8316.8316.8316.83-
27 Mar 202416.7216.7216.7216.7216.72-
26 Mar 202416.3916.3916.3916.3916.39-
25 Mar 202416.4516.4516.4516.4516.45-
22 Mar 202416.5516.5516.5516.5516.55-
21 Mar 202416.6716.6716.6716.6716.67-
20 Mar 202416.5716.5716.5716.5716.57-
19 Mar 202416.4316.4316.4316.4316.43-
18 Mar 202416.3816.3816.3816.3816.38-
15 Mar 202416.3416.3416.3416.3416.34-
14 Mar 202416.3916.3916.3916.3916.39-
13 Mar 202416.5916.5916.5916.5916.59-
12 Mar 202416.6616.6616.6616.6616.66-
11 Mar 202416.7016.7016.7016.7016.70-
08 Mar 202416.7916.7916.7916.7916.79-
07 Mar 202416.6716.6716.6716.6716.67-
06 Mar 202416.5816.5816.5816.5816.58-
05 Mar 202416.4816.4816.4816.4816.48-
04 Mar 202416.6016.6016.6016.6016.60-
01 Mar 202416.4816.4816.4816.4816.48-
29 Feb 202416.3016.3016.3016.3016.30-
28 Feb 202416.1616.1616.1616.1616.16-
27 Feb 202416.1916.1916.1916.1916.19-
26 Feb 202416.1916.1916.1916.1916.19-
23 Feb 202416.3116.3116.3116.3116.31-
22 Feb 202416.3516.3516.3516.3516.35-
21 Feb 202416.3116.3116.3116.3116.31-
20 Feb 202416.2716.2716.2716.2716.27-
16 Feb 202416.3016.3016.3016.3016.30-
15 Feb 202416.3516.3516.3516.3516.35-
14 Feb 202416.0016.0016.0016.0016.00-
13 Feb 202415.9515.9515.9515.9515.95-
12 Feb 202416.2716.2716.2716.2716.27-
09 Feb 202416.2416.2416.2416.2416.24-
08 Feb 202416.2416.2416.2416.2416.24-
07 Feb 202416.1816.1816.1816.1816.18-
06 Feb 202416.1716.1716.1716.1716.17-
05 Feb 202416.0416.0416.0416.0416.04-
02 Feb 202416.2616.2616.2616.2616.26-
01 Feb 202416.4216.4216.4216.4216.42-
31 Jan 202416.1816.1816.1816.1816.18-
30 Jan 202416.2616.2616.2616.2616.26-
29 Jan 202416.3816.3816.3816.3816.38-
26 Jan 202416.2816.2816.2816.2816.28-
25 Jan 202416.2816.2816.2816.2816.28-
24 Jan 202416.1416.1416.1416.1416.14-
23 Jan 202416.2616.2616.2616.2616.26-
22 Jan 202416.3816.3816.3816.3816.38-
19 Jan 202416.2816.2816.2816.2816.28-
18 Jan 202416.1016.1016.1016.1016.10-
17 Jan 202416.1616.1616.1616.1616.16-
16 Jan 202416.4916.4916.4916.4916.49-
12 Jan 202416.6516.6516.6516.6516.65-
11 Jan 202416.5916.5916.5916.5916.59-
10 Jan 202416.7116.7116.7116.7116.71-
09 Jan 202416.6616.6616.6616.6616.66-
08 Jan 202416.7616.7616.7616.7616.76-
05 Jan 202416.5516.5516.5516.5516.55-
04 Jan 202416.5216.5216.5216.5216.52-
03 Jan 202416.5816.5816.5816.5816.58-
02 Jan 202416.9416.9416.9416.9416.94-
29 Dec 202316.9216.9216.9216.9216.92-
28 Dec 202317.0517.0517.0517.0517.05-
27 Dec 202316.9716.9716.9716.9716.97-
26 Dec 202316.8616.8616.8616.8616.86-
22 Dec 202316.7516.7516.7516.7516.75-
21 Dec 202316.6916.6916.6916.6916.69-
20 Dec 202316.5216.5216.5216.5216.52-
19 Dec 202316.7616.7616.7616.7616.76-
18 Dec 202316.6416.6416.6416.6416.64-
15 Dec 202316.7116.7116.7116.7116.71-
14 Dec 202316.9616.9616.9616.9616.96-
14 Dec 20230.314 Dividend
13 Dec 202316.7416.7416.7416.7416.43-
12 Dec 202316.1816.1816.1816.1815.88-
11 Dec 202316.2016.2016.2016.2015.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...