MFS Equity Income Fund (EQNBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 03 jul 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 02 jul 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 01 jul 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 28 jun 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 27 jun 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 26 jun 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 25 jun 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 24 jun 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 21 jun 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 20 jun 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 18 jun 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 17 jun 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 14 jun 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 13 jun 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 12 jun 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 11 jun 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 10 jun 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 07 jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 06 jun 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 05 jun 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 04 jun 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 03 jun 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 31 may 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 30 may 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 29 may 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 28 may 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 24 may 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 23 may 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 22 may 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 21 may 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 20 may 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 17 may 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 16 may 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 15 may 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 14 may 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 13 may 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 10 may 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 09 may 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 08 may 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 07 may 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 06 may 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 03 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 02 may 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 01 may 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 30 abr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 29 abr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 26 abr 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 25 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 24 abr 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 23 abr 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 22 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 19 abr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 18 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 17 abr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 16 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 15 abr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 12 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 11 abr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 10 abr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 09 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 08 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 05 abr 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 04 abr 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 03 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 02 abr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 01 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 28 mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 27 mar 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 26 mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 26 mar 2024 | 0.054 Dividendo | |||||
| 25 mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.23 | - |
| 22 mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.26 | - |
| 21 mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.37 | - |
| 20 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.27 | - |
| 19 mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.06 | - |
| 18 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.97 | - |
| 15 mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.87 | - |
| 14 mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.91 | - |
| 13 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.99 | - |
| 12 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.93 | - |
| 11 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.80 | - |
| 08 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.80 | - |
| 07 mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.84 | - |
| 06 mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.68 | - |
| 05 mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.53 | - |
| 04 mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.52 | - |
| 01 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.55 | - |
| 29 feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.44 | - |
| 28 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.41 | - |
| 27 feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.48 | - |
| 26 feb 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.43 | - |
| 23 feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.53 | - |
| 22 feb 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.48 | - |
| 21 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.27 | - |
| 20 feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.20 | - |
| 16 feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.29 | - |
| 15 feb 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.30 | - |
| 14 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.06 | - |
| 13 feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.96 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.