UK markets closed

MFS Global Real Estate R6 (MGLRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.03+0.12 (+0.75%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202415.9115.9115.9115.9115.91-
01 May 202415.6215.6215.6215.6215.62-
30 Apr 202415.6015.6015.6015.6015.60-
29 Apr 202415.8315.8315.8315.8315.83-
26 Apr 202415.6615.6615.6615.6615.66-
25 Apr 202415.6115.6115.6115.6115.61-
24 Apr 202415.7115.7115.7115.7115.71-
23 Apr 202415.8015.8015.8015.8015.80-
22 Apr 202415.6715.6715.6715.6715.67-
19 Apr 202415.5015.5015.5015.5015.50-
18 Apr 202415.4915.4915.4915.4915.49-
17 Apr 202415.5015.5015.5015.5015.50-
16 Apr 202415.6315.6315.6315.6315.63-
15 Apr 202415.8315.8315.8315.8315.83-
12 Apr 202416.0516.0516.0516.0516.05-
11 Apr 202416.1916.1916.1916.1916.19-
10 Apr 202416.2016.2016.2016.2016.20-
09 Apr 202416.7416.7416.7416.7416.74-
08 Apr 202416.5816.5816.5816.5816.58-
05 Apr 202416.4116.4116.4116.4116.41-
04 Apr 202416.3416.3416.3416.3416.34-
03 Apr 202416.4416.4416.4416.4416.44-
02 Apr 202416.4516.4516.4516.4516.45-
01 Apr 202416.6416.6416.6416.6416.64-
28 Mar 202416.8916.8916.8916.8916.89-
27 Mar 202416.7716.7716.7716.7716.77-
26 Mar 202416.4416.4416.4416.4416.44-
25 Mar 202416.5016.5016.5016.5016.50-
22 Mar 202416.6016.6016.6016.6016.60-
21 Mar 202416.7216.7216.7216.7216.72-
20 Mar 202416.6216.6216.6216.6216.62-
19 Mar 202416.4816.4816.4816.4816.48-
18 Mar 202416.4316.4316.4316.4316.43-
15 Mar 202416.3916.3916.3916.3916.39-
14 Mar 202416.4416.4416.4416.4416.44-
13 Mar 202416.6416.6416.6416.6416.64-
12 Mar 202416.7116.7116.7116.7116.71-
11 Mar 202416.7516.7516.7516.7516.75-
08 Mar 202416.8416.8416.8416.8416.84-
07 Mar 202416.7216.7216.7216.7216.72-
06 Mar 202416.6316.6316.6316.6316.63-
05 Mar 202416.5316.5316.5316.5316.53-
04 Mar 202416.6516.6516.6516.6516.65-
01 Mar 202416.5316.5316.5316.5316.53-
29 Feb 202416.3516.3516.3516.3516.35-
28 Feb 202416.2116.2116.2116.2116.21-
27 Feb 202416.2416.2416.2416.2416.24-
26 Feb 202416.2316.2316.2316.2316.23-
23 Feb 202416.3516.3516.3516.3516.35-
22 Feb 202416.4016.4016.4016.4016.40-
21 Feb 202416.3616.3616.3616.3616.36-
20 Feb 202416.3116.3116.3116.3116.31-
16 Feb 202416.3516.3516.3516.3516.35-
15 Feb 202416.4016.4016.4016.4016.40-
14 Feb 202416.0516.0516.0516.0516.05-
13 Feb 202415.9915.9915.9915.9915.99-
12 Feb 202416.3216.3216.3216.3216.32-
09 Feb 202416.2916.2916.2916.2916.29-
08 Feb 202416.2916.2916.2916.2916.29-
07 Feb 202416.2216.2216.2216.2216.22-
06 Feb 202416.2216.2216.2216.2216.22-
05 Feb 202416.0916.0916.0916.0916.09-
02 Feb 202416.3116.3116.3116.3116.31-
01 Feb 202416.4716.4716.4716.4716.47-
31 Jan 202416.2216.2216.2216.2216.22-
30 Jan 202416.3116.3116.3116.3116.31-
29 Jan 202416.4316.4316.4316.4316.43-
26 Jan 202416.3216.3216.3216.3216.32-
25 Jan 202416.3216.3216.3216.3216.32-
24 Jan 202416.1916.1916.1916.1916.19-
23 Jan 202416.3116.3116.3116.3116.31-
22 Jan 202416.4316.4316.4316.4316.43-
19 Jan 202416.3316.3316.3316.3316.33-
18 Jan 202416.1416.1416.1416.1416.14-
17 Jan 202416.2116.2116.2116.2116.21-
16 Jan 202416.5416.5416.5416.5416.54-
12 Jan 202416.7016.7016.7016.7016.70-
11 Jan 202416.6416.6416.6416.6416.64-
10 Jan 202416.7516.7516.7516.7516.75-
09 Jan 202416.7116.7116.7116.7116.71-
08 Jan 202416.8116.8116.8116.8116.81-
05 Jan 202416.6016.6016.6016.6016.60-
04 Jan 202416.5716.5716.5716.5716.57-
03 Jan 202416.6316.6316.6316.6316.63-
02 Jan 202416.9916.9916.9916.9916.99-
29 Dec 202316.9716.9716.9716.9716.97-
28 Dec 202317.1017.1017.1017.1017.10-
27 Dec 202317.0217.0217.0217.0217.02-
26 Dec 202316.9116.9116.9116.9116.91-
22 Dec 202316.8016.8016.8016.8016.80-
21 Dec 202316.7416.7416.7416.7416.74-
20 Dec 202316.5716.5716.5716.5716.57-
19 Dec 202316.8116.8116.8116.8116.81-
18 Dec 202316.6916.6916.6916.6916.69-
15 Dec 202316.7616.7616.7616.7616.76-
14 Dec 202317.0117.0117.0117.0117.01-
14 Dec 20230.328 Dividend
13 Dec 202316.8016.8016.8016.8016.47-
12 Dec 202316.2316.2316.2316.2315.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...