MFS Massachusetts Investors Tr R6 (MITJX)
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 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 03 jul 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 02 jul 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 01 jul 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 28 jun 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 27 jun 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 26 jun 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 25 jun 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 24 jun 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 21 jun 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 20 jun 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 18 jun 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 17 jun 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 14 jun 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 13 jun 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 12 jun 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 11 jun 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 10 jun 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 07 jun 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 06 jun 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 05 jun 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 04 jun 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 03 jun 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 31 may 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 30 may 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 29 may 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 28 may 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 24 may 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 23 may 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 22 may 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 21 may 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 20 may 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 17 may 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 16 may 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 15 may 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 14 may 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 13 may 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 10 may 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 09 may 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 08 may 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 07 may 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 06 may 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 03 may 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 02 may 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 01 may 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 30 abr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 29 abr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 26 abr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 25 abr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 24 abr 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 23 abr 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 22 abr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 19 abr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 18 abr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 17 abr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 16 abr 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 15 abr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 12 abr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 11 abr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 10 abr 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 09 abr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 08 abr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 05 abr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 04 abr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 03 abr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 02 abr 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 01 abr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 28 mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 27 mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 26 mar 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 25 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 22 mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 21 mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 20 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 19 mar 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 18 mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 15 mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 14 mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 13 mar 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 12 mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 11 mar 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 08 mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 07 mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 06 mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 05 mar 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 04 mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 01 mar 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 29 feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 28 feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 27 feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 26 feb 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 23 feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 22 feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 21 feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 20 feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 16 feb 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 15 feb 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 14 feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 13 feb 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| *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.