MFS Massachusetts Investors Growth Stock Fund (MIGFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 06 may 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 03 may 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 02 may 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 01 may 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 30 abr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 29 abr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 26 abr 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 25 abr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 24 abr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 23 abr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 22 abr 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 19 abr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 18 abr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 17 abr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 16 abr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 15 abr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 12 abr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 11 abr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 10 abr 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 09 abr 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 08 abr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 05 abr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 04 abr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 03 abr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 02 abr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 01 abr 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 28 mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 27 mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 26 mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 25 mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 22 mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 21 mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 20 mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 19 mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 18 mar 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 15 mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 14 mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 13 mar 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 12 mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 11 mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 08 mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 07 mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 06 mar 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 05 mar 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 04 mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 01 mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 29 feb 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 28 feb 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 27 feb 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 26 feb 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 23 feb 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 22 feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 21 feb 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 20 feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 16 feb 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 15 feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 14 feb 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 13 feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 12 feb 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 09 feb 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 08 feb 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 07 feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 06 feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 05 feb 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 02 feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 01 feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 31 ene 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 30 ene 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 29 ene 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 26 ene 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 25 ene 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 24 ene 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 23 ene 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 22 ene 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 19 ene 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 18 ene 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 17 ene 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 16 ene 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 12 ene 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 11 ene 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 10 ene 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 09 ene 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 08 ene 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 05 ene 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 04 ene 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 03 ene 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 02 ene 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 29 dic 2023 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 28 dic 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 27 dic 2023 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 26 dic 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 22 dic 2023 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 21 dic 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 21 dic 2023 | 0.163 Dividendo | |||||
| 21 dic 2023 | 1.454 Ganancias de capital | |||||
| 20 dic 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 38.77 | - |
| 19 dic 2023 | 40.96 | 40.96 | 40.96 | 40.96 | 39.32 | - |
| 18 dic 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 39.12 | - |
| *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.