U.S. markets closed

MFS Research R6 (MFRKX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
59.55-0.36 (-0.60%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202459.5559.5559.5559.5559.55-
27 jun 202459.9159.9159.9159.9159.91-
26 jun 202459.7959.7959.7959.7959.79-
25 jun 202459.8059.8059.8059.8059.80-
24 jun 202459.6659.6659.6659.6659.66-
21 jun 202459.7859.7859.7859.7859.78-
20 jun 202459.7059.7059.7059.7059.70-
18 jun 202459.6659.6659.6659.6659.66-
17 jun 202459.5359.5359.5359.5359.53-
14 jun 202459.1759.1759.1759.1759.17-
13 jun 202459.2659.2659.2659.2659.26-
12 jun 202459.3959.3959.3959.3959.39-
11 jun 202459.0359.0359.0359.0359.03-
10 jun 202458.9558.9558.9558.9558.95-
07 jun 202458.7358.7358.7358.7358.73-
06 jun 202458.8058.8058.8058.8058.80-
05 jun 202458.8158.8158.8158.8158.81-
04 jun 202458.1658.1658.1658.1658.16-
03 jun 202458.1058.1058.1058.1058.10-
31 may 202458.0558.0558.0558.0558.05-
30 may 202457.6057.6057.6057.6057.60-
29 may 202458.1558.1558.1558.1558.15-
28 may 202458.5958.5958.5958.5958.59-
24 may 202458.6358.6358.6358.6358.63-
23 may 202458.2358.2358.2358.2358.23-
22 may 202458.7158.7158.7158.7158.71-
21 may 202458.8658.8658.8658.8658.86-
20 may 202458.8458.8458.8458.8458.84-
17 may 202458.7958.7958.7958.7958.79-
16 may 202458.7058.7058.7058.7058.70-
15 may 202458.7858.7858.7858.7858.78-
14 may 202458.1258.1258.1258.1258.12-
13 may 202457.9457.9457.9457.9457.94-
10 may 202458.0558.0558.0558.0558.05-
09 may 202458.0158.0158.0158.0158.01-
08 may 202457.6357.6357.6357.6357.63-
07 may 202457.6157.6157.6157.6157.61-
06 may 202457.5857.5857.5857.5857.58-
03 may 202456.9256.9256.9256.9256.92-
02 may 202456.3456.3456.3456.3456.34-
01 may 202455.8055.8055.8055.8055.80-
30 abr 202455.7855.7855.7855.7855.78-
29 abr 202456.6756.6756.6756.6756.67-
26 abr 202456.7056.7056.7056.7056.70-
25 abr 202456.0356.0356.0356.0356.03-
24 abr 202456.4656.4656.4656.4656.46-
23 abr 202456.5456.5456.5456.5456.54-
22 abr 202455.9155.9155.9155.9155.91-
19 abr 202455.3955.3955.3955.3955.39-
18 abr 202455.7855.7855.7855.7855.78-
17 abr 202455.9355.9355.9355.9355.93-
16 abr 202456.2356.2356.2356.2356.23-
15 abr 202456.3756.3756.3756.3756.37-
12 abr 202457.0957.0957.0957.0957.09-
11 abr 202457.9957.9957.9957.9957.99-
10 abr 202457.6557.6557.6557.6557.65-
09 abr 202458.2558.2558.2558.2558.25-
08 abr 202458.2058.2058.2058.2058.20-
05 abr 202458.2258.2258.2258.2258.22-
04 abr 202457.5457.5457.5457.5457.54-
03 abr 202458.1958.1958.1958.1958.19-
02 abr 202458.1758.1758.1758.1758.17-
01 abr 202458.5158.5158.5158.5158.51-
28 mar 202458.6058.6058.6058.6058.60-
27 mar 202458.5558.5558.5558.5558.55-
26 mar 202458.1058.1058.1058.1058.10-
25 mar 202458.2158.2158.2158.2158.21-
22 mar 202458.4158.4158.4158.4158.41-
21 mar 202458.5358.5358.5358.5358.53-
20 mar 202458.3458.3458.3458.3458.34-
19 mar 202457.8457.8457.8457.8457.84-
18 mar 202457.4857.4857.4857.4857.48-
15 mar 202457.1057.1057.1057.1057.10-
14 mar 202457.5457.5457.5457.5457.54-
13 mar 202457.6457.6457.6457.6457.64-
12 mar 202457.6557.6557.6557.6557.65-
11 mar 202457.0557.0557.0557.0557.05-
08 mar 202457.1857.1857.1857.1857.18-
07 mar 202457.5657.5657.5657.5657.56-
06 mar 202456.9756.9756.9756.9756.97-
05 mar 202456.7256.7256.7256.7256.72-
04 mar 202457.2957.2957.2957.2957.29-
01 mar 202457.3057.3057.3057.3057.30-
29 feb 202456.8456.8456.8456.8456.84-
28 feb 202456.4656.4656.4656.4656.46-
27 feb 202456.5656.5656.5656.5656.56-
26 feb 202456.5156.5156.5156.5156.51-
23 feb 202456.7456.7456.7456.7456.74-
22 feb 202456.7356.7356.7356.7356.73-
21 feb 202455.6355.6355.6355.6355.63-
20 feb 202455.5755.5755.5755.5755.57-
16 feb 202455.9455.9455.9455.9455.94-
15 feb 202456.1156.1156.1156.1156.11-
14 feb 202455.8755.8755.8755.8755.87-
13 feb 202455.3055.3055.3055.3055.30-
12 feb 202456.0956.0956.0956.0956.09-
09 feb 202456.1856.1856.1856.1856.18-
08 feb 202455.7855.7855.7855.7855.78-
07 feb 202455.6055.6055.6055.6055.60-
06 feb 202455.0555.0555.0555.0555.05-
*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...