UK markets closed

MFS Low Volatility Global Equity R4 (MVGMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.01+0.07 (+0.41%)
At close: 08:00PM EDT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202417.0117.0117.0117.0117.01-
03 Jul 202416.9416.9416.9416.9416.94-
02 Jul 202416.8916.8916.8916.8916.89-
01 Jul 202416.8416.8416.8416.8416.84-
28 Jun 202416.8516.8516.8516.8516.85-
27 Jun 202416.9016.9016.9016.9016.90-
26 Jun 202416.8516.8516.8516.8516.85-
25 Jun 202416.9216.9216.9216.9216.92-
24 Jun 202417.0317.0317.0317.0317.03-
21 Jun 202416.9116.9116.9116.9116.91-
20 Jun 202416.9116.9116.9116.9116.91-
18 Jun 202416.8716.8716.8716.8716.87-
17 Jun 202416.8216.8216.8216.8216.82-
14 Jun 202416.7716.7716.7716.7716.77-
13 Jun 202416.8116.8116.8116.8116.81-
12 Jun 202416.8316.8316.8316.8316.83-
11 Jun 202416.8216.8216.8216.8216.82-
10 Jun 202416.8916.8916.8916.8916.89-
07 Jun 202416.8816.8816.8816.8816.88-
06 Jun 202416.9216.9216.9216.9216.92-
05 Jun 202416.9016.9016.9016.9016.90-
04 Jun 202416.8716.8716.8716.8716.87-
03 Jun 202416.8416.8416.8416.8416.84-
31 May 202416.5916.5916.5916.5916.59-
30 May 202416.5916.5916.5916.5916.59-
29 May 202416.5416.5416.5416.5416.54-
28 May 202416.6916.6916.6916.6916.69-
24 May 202416.8016.8016.8016.8016.80-
23 May 202416.7616.7616.7616.7616.76-
22 May 202416.9116.9116.9116.9116.91-
21 May 202416.9216.9216.9216.9216.92-
20 May 202416.9316.9316.9316.9316.93-
17 May 202416.9616.9616.9616.9616.96-
16 May 202416.8916.8916.8916.8916.89-
15 May 202416.8216.8216.8216.8216.82-
14 May 202416.7316.7316.7316.7316.73-
13 May 202416.7116.7116.7116.7116.71-
10 May 202416.7016.7016.7016.7016.70-
09 May 202416.6716.6716.6716.6716.67-
08 May 202416.6016.6016.6016.6016.60-
07 May 202416.6016.6016.6016.6016.60-
06 May 202416.5316.5316.5316.5316.53-
03 May 202416.4316.4316.4316.4316.43-
02 May 202416.3516.3516.3516.3516.35-
01 May 202416.2816.2816.2816.2816.28-
30 Apr 202416.2916.2916.2916.2916.29-
29 Apr 202416.3916.3916.3916.3916.39-
26 Apr 202416.3316.3316.3316.3316.33-
25 Apr 202416.2916.2916.2916.2916.29-
24 Apr 202416.3316.3316.3316.3316.33-
23 Apr 202416.3416.3416.3416.3416.34-
22 Apr 202416.2216.2216.2216.2216.22-
19 Apr 202416.0416.0416.0416.0416.04-
18 Apr 202416.0016.0016.0016.0016.00-
17 Apr 202415.9915.9915.9915.9915.99-
16 Apr 202415.9715.9715.9715.9715.97-
15 Apr 202416.0516.0516.0516.0516.05-
12 Apr 202416.1516.1516.1516.1516.15-
11 Apr 202416.3416.3416.3416.3416.34-
10 Apr 202416.3516.3516.3516.3516.35-
09 Apr 202416.5116.5116.5116.5116.51-
08 Apr 202416.4916.4916.4916.4916.49-
05 Apr 202416.4916.4916.4916.4916.49-
04 Apr 202416.4016.4016.4016.4016.40-
03 Apr 202416.5316.5316.5316.5316.53-
02 Apr 202416.5416.5416.5416.5416.54-
01 Apr 202416.6316.6316.6316.6316.63-
28 Mar 202416.6916.6916.6916.6916.69-
27 Mar 202416.7016.7016.7016.7016.70-
26 Mar 202416.5316.5316.5316.5316.53-
26 Mar 20240.04 Dividend
25 Mar 202416.5716.5716.5716.5716.53-
22 Mar 202416.6516.6516.6516.6516.61-
21 Mar 202416.6916.6916.6916.6916.65-
20 Mar 202416.6716.6716.6716.6716.63-
19 Mar 202416.5816.5816.5816.5816.54-
18 Mar 202416.5316.5316.5316.5316.49-
15 Mar 202416.4916.4916.4916.4916.45-
14 Mar 202416.5516.5516.5516.5516.51-
13 Mar 202416.5916.5916.5916.5916.55-
12 Mar 202416.5916.5916.5916.5916.55-
11 Mar 202416.5416.5416.5416.5416.50-
08 Mar 202416.5316.5316.5316.5316.49-
07 Mar 202416.5116.5116.5116.5116.47-
06 Mar 202416.3816.3816.3816.3816.34-
05 Mar 202416.3016.3016.3016.3016.26-
04 Mar 202416.4116.4116.4116.4116.37-
01 Mar 202416.4216.4216.4216.4216.38-
29 Feb 202416.3516.3516.3516.3516.31-
28 Feb 202416.3416.3416.3416.3416.30-
27 Feb 202416.3516.3516.3516.3516.31-
26 Feb 202416.3416.3416.3416.3416.30-
23 Feb 202416.4216.4216.4216.4216.38-
22 Feb 202416.3916.3916.3916.3916.35-
21 Feb 202416.2816.2816.2816.2816.24-
20 Feb 202416.2616.2616.2616.2616.22-
16 Feb 202416.2216.2216.2216.2216.18-
15 Feb 202416.2016.2016.2016.2016.16-
14 Feb 202416.0916.0916.0916.0916.05-
13 Feb 202416.0216.0216.0216.0215.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...