Advertisement
U.S. Markets closed

MFS Global Real Estate R6 (MGLRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
17.39+0.01 (+0.06%)
At close: 08:00PM EST
Advertisement
Time Period:
Nov 13, 2023 - Nov 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 202417.3917.3917.3917.3917.39-
Nov 12, 202417.3817.3817.3817.3817.38-
Nov 11, 202417.6217.6217.6217.6217.62-
Nov 08, 202417.6517.6517.6517.6517.65-
Nov 07, 202417.5117.5117.5117.5117.51-
Nov 06, 202417.3917.3917.3917.3917.39-
Nov 05, 202417.6717.6717.6717.6717.67-
Nov 04, 202417.4817.4817.4817.4817.48-
Nov 01, 202417.3517.3517.3517.3517.35-
Oct 31, 202417.4617.4617.4617.4617.46-
Oct 30, 202417.7417.7417.7417.7417.74-
Oct 29, 202417.7117.7117.7117.7117.71-
Oct 28, 202417.8417.8417.8417.8417.84-
Oct 25, 202417.8017.8017.8017.8017.80-
Oct 24, 202417.9417.9417.9417.9417.94-
Oct 23, 202417.9517.9517.9517.9517.95-
Oct 22, 202417.8617.8617.8617.8617.86-
Oct 21, 202417.9017.9017.9017.9017.90-
Oct 18, 202418.2218.2218.2218.2218.22-
Oct 17, 202418.1718.1718.1718.1718.17-
Oct 16, 202418.2818.2818.2818.2818.28-
Oct 15, 202418.0618.0618.0618.0618.06-
Oct 14, 202417.9417.9417.9417.9417.94-
Oct 11, 202417.8817.8817.8817.8817.88-
Oct 10, 202417.7317.7317.7317.7317.73-
Oct 09, 202417.8117.8117.8117.8117.81-
Oct 08, 202417.8017.8017.8017.8017.80-
Oct 07, 202417.8417.8417.8417.8417.84-
Oct 04, 202418.0518.0518.0518.0518.05-
Oct 03, 202418.1118.1118.1118.1118.11-
Oct 02, 202418.2718.2718.2718.2718.27-
Oct 01, 202418.3318.3318.3318.3318.33-
Sep 30, 202418.4618.4618.4618.4618.46-
Sep 27, 202418.3918.3918.3918.3918.39-
Sep 26, 202418.3618.3618.3618.3618.36-
Sep 25, 202418.4118.4118.4118.4118.41-
Sep 24, 202418.5318.5318.5318.5318.53-
Sep 23, 202418.5218.5218.5218.5218.52-
Sep 20, 202418.3818.3818.3818.3818.38-
Sep 19, 202418.5218.5218.5218.5218.52-
Sep 18, 202418.3818.3818.3818.3818.38-
Sep 17, 202418.4718.4718.4718.4718.47-
Sep 16, 202418.5918.5918.5918.5918.59-
Sep 13, 202418.5318.5318.5318.5318.53-
Sep 12, 202418.3518.3518.3518.3518.35-
Sep 11, 202418.2318.2318.2318.2318.23-
Sep 10, 202418.2318.2318.2318.2318.23-
Sep 09, 202418.0018.0018.0018.0018.00-
Sep 06, 202417.8517.8517.8517.8517.85-
Sep 05, 202417.9417.9417.9417.9417.94-
Sep 04, 202417.9017.9017.9017.9017.90-
Sep 03, 202417.8617.8617.8617.8617.86-
Aug 30, 202417.9717.9717.9717.9717.97-
Aug 29, 202417.7617.7617.7617.7617.76-
Aug 28, 202417.8217.8217.8217.8217.82-
Aug 27, 202417.9017.9017.9017.9017.90-
Aug 26, 202417.9017.9017.9017.9017.90-
Aug 23, 202417.8817.8817.8817.8817.88-
Aug 22, 202417.5517.5517.5517.5517.55-
Aug 21, 202417.5117.5117.5117.5117.51-
Aug 20, 202417.4517.4517.4517.4517.45-
Aug 19, 202417.5017.5017.5017.5017.50-
Aug 16, 202417.3617.3617.3617.3617.36-
Aug 15, 202417.4017.4017.4017.4017.40-
Aug 14, 202417.3617.3617.3617.3617.36-
Aug 13, 202417.3217.3217.3217.3217.32-
Aug 12, 202417.0917.0917.0917.0917.09-
Aug 09, 202417.1917.1917.1917.1917.19-
Aug 08, 202417.1417.1417.1417.1417.14-
Aug 07, 202416.9416.9416.9416.9416.94-
Aug 06, 202416.9816.9816.9816.9816.98-
Aug 05, 202416.7116.7116.7116.7116.71-
Aug 02, 202417.2317.2317.2317.2317.23-
Aug 01, 202417.2917.2917.2917.2917.29-
Jul 31, 202417.1717.1717.1717.1717.17-
Jul 30, 202417.1517.1517.1517.1517.15-
Jul 29, 202417.0417.0417.0417.0417.04-
Jul 26, 202416.9516.9516.9516.9516.95-
Jul 25, 202416.6816.6816.6816.6816.68-
Jul 24, 202416.8216.8216.8216.8216.82-
Jul 23, 202417.1317.1317.1317.1317.13-
Jul 22, 202417.2217.2217.2217.2217.22-
Jul 19, 202417.0817.0817.0817.0817.08-
Jul 18, 202417.1717.1717.1717.1717.17-
Jul 17, 202417.2717.2717.2717.2717.27-
Jul 16, 202417.2017.2017.2017.2017.20-
Jul 15, 202417.0617.0617.0617.0617.06-
Jul 12, 202417.0417.0417.0417.0417.04-
Jul 11, 202416.8816.8816.8816.8816.88-
Jul 10, 202416.5216.5216.5216.5216.52-
Jul 09, 202416.3216.3216.3216.3216.32-
Jul 08, 202416.3216.3216.3216.3216.32-
Jul 05, 202416.3616.3616.3616.3616.36-
Jul 03, 202416.2516.2516.2516.2516.25-
Jul 02, 202416.2016.2016.2016.2016.20-
Jul 01, 202416.1616.1616.1616.1616.16-
Jun 28, 202416.2516.2516.2516.2516.25-
Jun 27, 202416.1516.1516.1516.1516.15-
Jun 26, 202416.0416.0416.0416.0416.04-
Jun 25, 202416.1616.1616.1616.1616.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...