Advertisement
U.S. Markets closed
S&P Futures
5,912.25 +15.75 (+0.27%) Dow Futures
43,559.00 -9.00 (-0.02%) Nasdaq Futures
20,637.00 +143.25 (+0.70%) Russell 2000 Futures
2,320.90 +7.30 (+0.32%) Crude Oil
67.22 +0.20 (+0.30%) Gold
2,595.80 +25.70 (+1.00%)
MFS Lifetime Income R3 (MLLHX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:00PM EST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Nov 14, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Nov 13, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Nov 12, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Nov 11, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Nov 08, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Nov 07, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Nov 06, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Nov 05, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Nov 04, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Nov 01, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Oct 31, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Oct 30, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Oct 29, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Oct 28, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Oct 25, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Oct 24, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Oct 23, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Oct 22, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Oct 21, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Oct 18, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Oct 17, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Oct 16, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Oct 15, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Oct 14, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Oct 11, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Oct 10, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Oct 09, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Oct 08, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Oct 07, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Oct 04, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Oct 03, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Oct 02, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Oct 01, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Sep 30, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Sep 27, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Sep 26, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Sep 25, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Sep 24, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Sep 23, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Sep 20, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Sep 19, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Sep 18, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Sep 17, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Sep 16, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Sep 13, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Sep 12, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Sep 11, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Sep 10, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Sep 09, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Sep 06, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Sep 05, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Sep 04, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Sep 03, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Aug 30, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Aug 29, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Aug 28, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Aug 27, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Aug 26, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Aug 23, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Aug 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Aug 21, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Aug 20, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Aug 19, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Aug 16, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Aug 15, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Aug 14, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Aug 13, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Aug 12, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Aug 09, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Aug 08, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Aug 07, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Aug 06, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Aug 05, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Aug 02, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Aug 01, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Jul 31, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jul 30, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Jul 29, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jul 26, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jul 25, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Jul 24, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Jul 23, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jul 22, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jul 19, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jul 18, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jul 17, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Jul 16, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jul 15, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Jul 12, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Jul 11, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jul 10, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Jul 09, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Jul 08, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Jul 05, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Jul 03, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Jul 02, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Jul 01, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jun 28, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Jun 27, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.