U.S. markets close in 53 minutes

MFS Blended Research Core Equity R6 (MUEVX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
38.07+0.16 (+0.42%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 2024------
03 jul 202438.0738.0738.0738.0738.07-
02 jul 202437.9137.9137.9137.9137.91-
01 jul 202437.7337.7337.7337.7337.73-
28 jun 202437.6637.6637.6637.6637.66-
27 jun 202437.7837.7837.7837.7837.78-
26 jun 202437.7537.7537.7537.7537.75-
25 jun 202437.7137.7137.7137.7137.71-
24 jun 202437.5637.5637.5637.5637.56-
21 jun 202437.7137.7137.7137.7137.71-
20 jun 202437.7837.7837.7837.7837.78-
18 jun 202437.8437.8437.8437.8437.84-
17 jun 202437.7237.7237.7237.7237.72-
14 jun 202437.4537.4537.4537.4537.45-
13 jun 202437.4637.4637.4637.4637.46-
12 jun 202437.4237.4237.4237.4237.42-
11 jun 202437.1037.1037.1037.1037.10-
10 jun 202437.0437.0437.0437.0437.04-
07 jun 202436.9036.9036.9036.9036.90-
06 jun 202436.9236.9236.9236.9236.92-
05 jun 202437.0037.0037.0037.0037.00-
04 jun 202436.5336.5336.5336.5336.53-
03 jun 202436.5336.5336.5336.5336.53-
31 may 202436.4736.4736.4736.4736.47-
30 may 202436.1836.1836.1836.1836.18-
29 may 202436.4336.4336.4336.4336.43-
28 may 202436.6636.6636.6636.6636.66-
24 may 202436.6336.6336.6336.6336.63-
23 may 202436.3536.3536.3536.3536.35-
22 may 202436.5036.5036.5036.5036.50-
21 may 202436.6036.6036.6036.6036.60-
20 may 202436.5536.5536.5536.5536.55-
17 may 202436.5436.5436.5436.5436.54-
16 may 202436.5636.5636.5636.5636.56-
15 may 202436.6436.6436.6436.6436.64-
14 may 202436.1936.1936.1936.1936.19-
13 may 202436.0136.0136.0136.0136.01-
10 may 202436.0636.0636.0636.0636.06-
09 may 202436.0436.0436.0436.0436.04-
08 may 202435.8335.8335.8335.8335.83-
07 may 202435.7635.7635.7635.7635.76-
06 may 202435.7935.7935.7935.7935.79-
03 may 202435.4035.4035.4035.4035.40-
02 may 202434.9334.9334.9334.9334.93-
01 may 202434.5634.5634.5634.5634.56-
30 abr 202434.5534.5534.5534.5534.55-
29 abr 202435.1235.1235.1235.1235.12-
26 abr 202435.0635.0635.0635.0635.06-
25 abr 202434.6734.6734.6734.6734.67-
24 abr 202434.9134.9134.9134.9134.91-
23 abr 202434.9834.9834.9834.9834.98-
22 abr 202434.5534.5534.5534.5534.55-
19 abr 202434.2034.2034.2034.2034.20-
18 abr 202434.4934.4934.4934.4934.49-
17 abr 202434.5534.5534.5534.5534.55-
16 abr 202434.7734.7734.7734.7734.77-
15 abr 202434.8434.8434.8434.8434.84-
12 abr 202435.2635.2635.2635.2635.26-
11 abr 202435.7735.7735.7735.7735.77-
10 abr 202435.5335.5335.5335.5335.53-
09 abr 202435.8535.8535.8535.8535.85-
08 abr 202435.8835.8835.8835.8835.88-
05 abr 202435.9635.9635.9635.9635.96-
04 abr 202435.5235.5235.5235.5235.52-
03 abr 202436.0336.0336.0336.0336.03-
02 abr 202435.9235.9235.9235.9235.92-
01 abr 202436.1236.1236.1236.1236.12-
28 mar 202436.1336.1336.1336.1336.13-
27 mar 202436.0836.0836.0836.0836.08-
26 mar 202435.8235.8235.8235.8235.82-
25 mar 202436.0036.0036.0036.0036.00-
22 mar 202436.0936.0936.0936.0936.09-
21 mar 202436.1236.1236.1236.1236.12-
20 mar 202435.9435.9435.9435.9435.94-
19 mar 202435.5635.5635.5635.5635.56-
18 mar 202435.3335.3335.3335.3335.33-
15 mar 202435.0635.0635.0635.0635.06-
14 mar 202435.3435.3435.3435.3435.34-
13 mar 202435.4035.4035.4035.4035.40-
12 mar 202435.3835.3835.3835.3835.38-
11 mar 202434.9034.9034.9034.9034.90-
08 mar 202435.0035.0035.0035.0035.00-
07 mar 202435.2635.2635.2635.2635.26-
06 mar 202434.8334.8334.8334.8334.83-
05 mar 202434.6334.6334.6334.6334.63-
04 mar 202434.8534.8534.8534.8534.85-
01 mar 202434.9034.9034.9034.9034.90-
29 feb 202434.6134.6134.6134.6134.61-
28 feb 202434.4834.4834.4834.4834.48-
27 feb 202434.6034.6034.6034.6034.60-
26 feb 202434.5134.5134.5134.5134.51-
23 feb 202434.5934.5934.5934.5934.59-
22 feb 202434.5634.5634.5634.5634.56-
21 feb 202433.7333.7333.7333.7333.73-
20 feb 202433.8333.8333.8333.8333.83-
16 feb 202434.0534.0534.0534.0534.05-
15 feb 202434.1934.1934.1934.1934.19-
14 feb 202434.0334.0334.0334.0334.03-
13 feb 202433.7733.7733.7733.7733.77-
12 feb 202434.2134.2134.2134.2134.21-
*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...