MFS Massachusetts Investors Tr R4 (MITDX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:27PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 03 jul 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 02 jul 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 01 jul 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 28 jun 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 27 jun 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 26 jun 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 25 jun 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 24 jun 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 21 jun 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 20 jun 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 18 jun 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 17 jun 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 14 jun 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 13 jun 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 12 jun 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 11 jun 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 10 jun 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 07 jun 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 06 jun 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 05 jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 04 jun 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 03 jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 31 may 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 30 may 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 29 may 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 28 may 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 24 may 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 23 may 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 22 may 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 21 may 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 20 may 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 17 may 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 16 may 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 15 may 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 14 may 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 13 may 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 10 may 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 09 may 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 08 may 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 07 may 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 06 may 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 03 may 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 02 may 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 01 may 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 30 abr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 29 abr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 26 abr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 25 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 24 abr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 23 abr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 22 abr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 19 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 18 abr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 17 abr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 16 abr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 15 abr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 12 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 11 abr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 10 abr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 09 abr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 08 abr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 05 abr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 04 abr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 03 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 02 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 01 abr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 28 mar 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 27 mar 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 26 mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 25 mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 22 mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 21 mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 20 mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 19 mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 18 mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 15 mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 14 mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 13 mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 12 mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 11 mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 08 mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 07 mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 06 mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 05 mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 04 mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 01 mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 29 feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 28 feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 27 feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 26 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 23 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 22 feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 21 feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 20 feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 16 feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 15 feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 14 feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 13 feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| *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.