U.S. markets closed

MFS Blended Research Core Equity R3 (MUETX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
37.15+0.13 (+0.35%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202437.1537.1537.1537.1537.15-
03 jul 202437.0237.0237.0237.0237.02-
02 jul 202436.8736.8736.8736.8736.87-
01 jul 202436.6936.6936.6936.6936.69-
28 jun 202436.6336.6336.6336.6336.63-
27 jun 202436.7436.7436.7436.7436.74-
26 jun 202436.7136.7136.7136.7136.71-
25 jun 202436.6736.6736.6736.6736.67-
24 jun 202436.5336.5336.5336.5336.53-
21 jun 202436.6836.6836.6836.6836.68-
20 jun 202436.7436.7436.7436.7436.74-
18 jun 202436.8136.8136.8136.8136.81-
17 jun 202436.6936.6936.6936.6936.69-
14 jun 202436.4336.4336.4336.4336.43-
13 jun 202436.4436.4436.4436.4436.44-
12 jun 202436.4036.4036.4036.4036.40-
11 jun 202436.0936.0936.0936.0936.09-
10 jun 202436.0336.0336.0336.0336.03-
07 jun 202435.8935.8935.8935.8935.89-
06 jun 202435.9135.9135.9135.9135.91-
05 jun 202435.9935.9935.9935.9935.99-
04 jun 202435.5335.5335.5335.5335.53-
03 jun 202435.5335.5335.5335.5335.53-
31 may 202435.4835.4835.4835.4835.48-
30 may 202435.1935.1935.1935.1935.19-
29 may 202435.4435.4435.4435.4435.44-
28 may 202435.6635.6635.6635.6635.66-
24 may 202435.6335.6335.6335.6335.63-
23 may 202435.3635.3635.3635.3635.36-
22 may 202435.5135.5135.5135.5135.51-
21 may 202435.6135.6135.6135.6135.61-
20 may 202435.5635.5635.5635.5635.56-
17 may 202435.5535.5535.5535.5535.55-
16 may 202435.5635.5635.5635.5635.56-
15 may 202435.6535.6535.6535.6535.65-
14 may 202435.2135.2135.2135.2135.21-
13 may 202435.0335.0335.0335.0335.03-
10 may 202435.0835.0835.0835.0835.08-
09 may 202435.0635.0635.0635.0635.06-
08 may 202434.8634.8634.8634.8634.86-
07 may 202434.8034.8034.8034.8034.80-
06 may 202434.8234.8234.8234.8234.82-
03 may 202434.4434.4434.4434.4434.44-
02 may 202433.9933.9933.9933.9933.99-
01 may 202433.6333.6333.6333.6333.63-
30 abr 202433.6233.6233.6233.6233.62-
29 abr 202434.1834.1834.1834.1834.18-
26 abr 202434.1134.1134.1134.1134.11-
25 abr 202433.7433.7433.7433.7433.74-
24 abr 202433.9733.9733.9733.9733.97-
23 abr 202434.0434.0434.0434.0434.04-
22 abr 202433.6233.6233.6233.6233.62-
19 abr 202433.2833.2833.2833.2833.28-
18 abr 202433.5633.5633.5633.5633.56-
17 abr 202433.6233.6233.6233.6233.62-
16 abr 202433.8333.8333.8333.8333.83-
15 abr 202433.9033.9033.9033.9033.90-
12 abr 202434.3134.3134.3134.3134.31-
11 abr 202434.8134.8134.8134.8134.81-
10 abr 202434.5834.5834.5834.5834.58-
09 abr 202434.8934.8934.8934.8934.89-
08 abr 202434.9234.9234.9234.9234.92-
05 abr 202434.9934.9934.9934.9934.99-
04 abr 202434.5734.5734.5734.5734.57-
03 abr 202435.0735.0735.0735.0735.07-
02 abr 202434.9634.9634.9634.9634.96-
01 abr 202435.1635.1635.1635.1635.16-
28 mar 202435.1735.1735.1735.1735.17-
27 mar 202435.1235.1235.1235.1235.12-
26 mar 202434.8734.8734.8734.8734.87-
25 mar 202435.0435.0435.0435.0435.04-
22 mar 202435.1335.1335.1335.1335.13-
21 mar 202435.1635.1635.1635.1635.16-
20 mar 202434.9834.9834.9834.9834.98-
19 mar 202434.6134.6134.6134.6134.61-
18 mar 202434.3934.3934.3934.3934.39-
15 mar 202434.1334.1334.1334.1334.13-
14 mar 202434.4034.4034.4034.4034.40-
13 mar 202434.4634.4634.4634.4634.46-
12 mar 202434.4434.4434.4434.4434.44-
11 mar 202433.9733.9733.9733.9733.97-
08 mar 202434.0734.0734.0734.0734.07-
07 mar 202434.3334.3334.3334.3334.33-
06 mar 202433.9133.9133.9133.9133.91-
05 mar 202433.7233.7233.7233.7233.72-
04 mar 202433.9233.9233.9233.9233.92-
01 mar 202433.9833.9833.9833.9833.98-
29 feb 202433.7033.7033.7033.7033.70-
28 feb 202433.5733.5733.5733.5733.57-
27 feb 202433.6833.6833.6833.6833.68-
26 feb 202433.6033.6033.6033.6033.60-
23 feb 202433.6733.6733.6733.6733.67-
22 feb 202433.6533.6533.6533.6533.65-
21 feb 202432.8432.8432.8432.8432.84-
20 feb 202432.9432.9432.9432.9432.94-
16 feb 202433.1533.1533.1533.1533.15-
15 feb 202433.2933.2933.2933.2933.29-
14 feb 202433.1433.1433.1433.1433.14-
13 feb 202432.8932.8932.8932.8932.89-
12 feb 202433.3133.3133.3133.3133.31-
*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...