UK markets closed

MFS Low Volatility Global Equity R3 (MVGLX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.72+0.03 (+0.18%)
At close: 08:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202416.7216.7216.7216.7216.72-
09 May 202416.6916.6916.6916.6916.69-
08 May 202416.6216.6216.6216.6216.62-
07 May 202416.6216.6216.6216.6216.62-
06 May 202416.5516.5516.5516.5516.55-
03 May 202416.4516.4516.4516.4516.45-
02 May 202416.3716.3716.3716.3716.37-
01 May 202416.3016.3016.3016.3016.30-
30 Apr 202416.3116.3116.3116.3116.31-
29 Apr 202416.4116.4116.4116.4116.41-
26 Apr 202416.3516.3516.3516.3516.35-
25 Apr 202416.3116.3116.3116.3116.31-
24 Apr 202416.3516.3516.3516.3516.35-
23 Apr 202416.3616.3616.3616.3616.36-
22 Apr 202416.2416.2416.2416.2416.24-
19 Apr 202416.0616.0616.0616.0616.06-
18 Apr 202416.0216.0216.0216.0216.02-
17 Apr 202416.0116.0116.0116.0116.01-
16 Apr 202415.9915.9915.9915.9915.99-
15 Apr 202416.0716.0716.0716.0716.07-
12 Apr 202416.1716.1716.1716.1716.17-
11 Apr 202416.3616.3616.3616.3616.36-
10 Apr 202416.3716.3716.3716.3716.37-
09 Apr 202416.5316.5316.5316.5316.53-
08 Apr 202416.5116.5116.5116.5116.51-
05 Apr 202416.5116.5116.5116.5116.51-
04 Apr 202416.4316.4316.4316.4316.43-
03 Apr 202416.5516.5516.5516.5516.55-
02 Apr 202416.5716.5716.5716.5716.57-
01 Apr 202416.6616.6616.6616.6616.66-
28 Mar 202416.7216.7216.7216.7216.72-
27 Mar 202416.7216.7216.7216.7216.72-
26 Mar 202416.5516.5516.5516.5516.55-
25 Mar 202416.5916.5916.5916.5916.59-
22 Mar 202416.6616.6616.6616.6616.66-
21 Mar 202416.7116.7116.7116.7116.71-
20 Mar 202416.6816.6816.6816.6816.68-
19 Mar 202416.6016.6016.6016.6016.60-
18 Mar 202416.5416.5416.5416.5416.54-
15 Mar 202416.5116.5116.5116.5116.51-
14 Mar 202416.5616.5616.5616.5616.56-
13 Mar 202416.6016.6016.6016.6016.60-
12 Mar 202416.6116.6116.6116.6116.61-
11 Mar 202416.5616.5616.5616.5616.56-
08 Mar 202416.5516.5516.5516.5516.55-
07 Mar 202416.5316.5316.5316.5316.53-
06 Mar 202416.4016.4016.4016.4016.40-
05 Mar 202416.3216.3216.3216.3216.32-
04 Mar 202416.4216.4216.4216.4216.42-
01 Mar 202416.4416.4416.4416.4416.44-
29 Feb 202416.3716.3716.3716.3716.37-
28 Feb 202416.3516.3516.3516.3516.35-
27 Feb 202416.3716.3716.3716.3716.37-
26 Feb 202416.3516.3516.3516.3516.35-
23 Feb 202416.4416.4416.4416.4416.44-
22 Feb 202416.4116.4116.4116.4116.41-
21 Feb 202416.3016.3016.3016.3016.30-
20 Feb 202416.2816.2816.2816.2816.28-
16 Feb 202416.2416.2416.2416.2416.24-
15 Feb 202416.2216.2216.2216.2216.22-
14 Feb 202416.1116.1116.1116.1116.11-
13 Feb 202416.0416.0416.0416.0416.04-
12 Feb 202416.1716.1716.1716.1716.17-
09 Feb 202416.1816.1816.1816.1816.18-
08 Feb 202416.1616.1616.1616.1616.16-
07 Feb 202416.2216.2216.2216.2216.22-
06 Feb 202416.1416.1416.1416.1416.14-
05 Feb 202416.1216.1216.1216.1216.12-
02 Feb 202416.2216.2216.2216.2216.22-
01 Feb 202416.2416.2416.2416.2416.24-
31 Jan 202416.0516.0516.0516.0516.05-
30 Jan 202416.1416.1416.1416.1416.14-
29 Jan 202416.1416.1416.1416.1416.14-
26 Jan 202416.0616.0616.0616.0616.06-
25 Jan 202416.0416.0416.0416.0416.04-
24 Jan 202415.9815.9815.9815.9815.98-
23 Jan 202416.0116.0116.0116.0116.01-
22 Jan 202415.9815.9815.9815.9815.98-
19 Jan 202415.9615.9615.9615.9615.96-
18 Jan 202415.8915.8915.8915.8915.89-
17 Jan 202415.8215.8215.8215.8215.82-
16 Jan 202415.9515.9515.9515.9515.95-
12 Jan 202416.0316.0316.0316.0316.03-
11 Jan 202415.9615.9615.9615.9615.96-
10 Jan 202415.9215.9215.9215.9215.92-
09 Jan 202415.8915.8915.8915.8915.89-
08 Jan 202415.9215.9215.9215.9215.92-
05 Jan 202415.8015.8015.8015.8015.80-
04 Jan 202415.8015.8015.8015.8015.80-
03 Jan 202415.7815.7815.7815.7815.78-
02 Jan 202415.8215.8215.8215.8215.82-
29 Dec 202315.8215.8215.8215.8215.82-
28 Dec 202315.7915.7915.7915.7915.79-
27 Dec 202315.7415.7415.7415.7415.74-
26 Dec 202315.6815.6815.6815.6815.68-
22 Dec 202315.6315.6315.6315.6315.63-
21 Dec 202315.5615.5615.5615.5615.56-
20 Dec 202315.3915.3915.3915.3915.39-
19 Dec 202315.5615.5615.5615.5615.56-
18 Dec 202315.5315.5315.5315.5315.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...