U.S. markets closed

MFS Blended Research Core Equity B (MUSBX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
34.85+0.06 (+0.17%)
Al cierre: 04:49PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 jul 2024------
28 jun 202434.7934.7934.7934.7934.79-
27 jun 202434.9134.9134.9134.9134.91-
26 jun 202434.8734.8734.8734.8734.87-
25 jun 202434.8434.8434.8434.8434.84-
24 jun 202434.7034.7034.7034.7034.70-
21 jun 202434.8534.8534.8534.8534.85-
20 jun 202434.9134.9134.9134.9134.91-
18 jun 202434.9734.9734.9734.9734.97-
17 jun 202434.8634.8634.8634.8634.86-
14 jun 202434.6134.6134.6134.6134.61-
13 jun 202434.6334.6334.6334.6334.63-
12 jun 202434.5934.5934.5934.5934.59-
11 jun 202434.2934.2934.2934.2934.29-
10 jun 202434.2434.2434.2434.2434.24-
07 jun 202434.1134.1134.1134.1134.11-
06 jun 202434.1334.1334.1334.1334.13-
05 jun 202434.2034.2034.2034.2034.20-
04 jun 202433.7733.7733.7733.7733.77-
03 jun 202433.7733.7733.7733.7733.77-
31 may 202433.7233.7233.7233.7233.72-
30 may 202433.4533.4533.4533.4533.45-
29 may 202433.6833.6833.6833.6833.68-
28 may 202433.9033.9033.9033.9033.90-
24 may 202433.8733.8733.8733.8733.87-
23 may 202433.6233.6233.6233.6233.62-
22 may 202433.7633.7633.7633.7633.76-
21 may 202433.8533.8533.8533.8533.85-
20 may 202433.8033.8033.8033.8033.80-
17 may 202433.8033.8033.8033.8033.80-
16 may 202433.8233.8233.8233.8233.82-
15 may 202433.8933.8933.8933.8933.89-
14 may 202433.4833.4833.4833.4833.48-
13 may 202433.3133.3133.3133.3133.31-
10 may 202433.3633.3633.3633.3633.36-
09 may 202433.3433.3433.3433.3433.34-
08 may 202433.1533.1533.1533.1533.15-
07 may 202433.0933.0933.0933.0933.09-
06 may 202433.1233.1233.1233.1233.12-
03 may 202432.7532.7532.7532.7532.75-
02 may 202432.3332.3332.3332.3332.33-
01 may 202431.9831.9831.9831.9831.98-
30 abr 202431.9731.9731.9731.9731.97-
29 abr 202432.5132.5132.5132.5132.51-
26 abr 202432.4432.4432.4432.4432.44-
25 abr 202432.0932.0932.0932.0932.09-
24 abr 202432.3132.3132.3132.3132.31-
23 abr 202432.3832.3832.3832.3832.38-
22 abr 202431.9831.9831.9831.9831.98-
19 abr 202431.6631.6631.6631.6631.66-
18 abr 202431.9331.9331.9331.9331.93-
17 abr 202431.9931.9931.9931.9931.99-
16 abr 202432.1932.1932.1932.1932.19-
15 abr 202432.2532.2532.2532.2532.25-
12 abr 202432.6532.6532.6532.6532.65-
11 abr 202433.1333.1333.1333.1333.13-
10 abr 202432.9032.9032.9032.9032.90-
09 abr 202433.2033.2033.2033.2033.20-
08 abr 202433.2233.2233.2233.2233.22-
05 abr 202433.3033.3033.3033.3033.30-
04 abr 202432.9032.9032.9032.9032.90-
03 abr 202433.3733.3733.3733.3733.37-
02 abr 202433.2733.2733.2733.2733.27-
01 abr 202433.4633.4633.4633.4633.46-
28 mar 202433.4733.4733.4733.4733.47-
27 mar 202433.4233.4233.4233.4233.42-
26 mar 202433.1933.1933.1933.1933.19-
25 mar 202433.3533.3533.3533.3533.35-
22 mar 202433.4433.4433.4433.4433.44-
21 mar 202433.4733.4733.4733.4733.47-
20 mar 202433.3033.3033.3033.3033.30-
19 mar 202432.9532.9532.9532.9532.95-
18 mar 202432.7432.7432.7432.7432.74-
15 mar 202432.4932.4932.4932.4932.49-
14 mar 202432.7532.7532.7532.7532.75-
13 mar 202432.8132.8132.8132.8132.81-
12 mar 202432.7932.7932.7932.7932.79-
11 mar 202432.3432.3432.3432.3432.34-
08 mar 202432.4432.4432.4432.4432.44-
07 mar 202432.6832.6832.6832.6832.68-
06 mar 202432.2932.2932.2932.2932.29-
05 mar 202432.1032.1032.1032.1032.10-
04 mar 202432.3032.3032.3032.3032.30-
01 mar 202432.3632.3632.3632.3632.36-
29 feb 202432.0932.0932.0932.0932.09-
28 feb 202431.9731.9731.9731.9731.97-
27 feb 202432.0832.0832.0832.0832.08-
26 feb 202432.0032.0032.0032.0032.00-
23 feb 202432.0732.0732.0732.0732.07-
22 feb 202432.0532.0532.0532.0532.05-
21 feb 202431.2831.2831.2831.2831.28-
20 feb 202431.3731.3731.3731.3731.37-
16 feb 202431.5831.5831.5831.5831.58-
15 feb 202431.7131.7131.7131.7131.71-
14 feb 202431.5731.5731.5731.5731.57-
13 feb 202431.3331.3331.3331.3331.33-
12 feb 202431.7331.7331.7331.7331.73-
09 feb 202431.7731.7731.7731.7731.77-
08 feb 202431.4931.4931.4931.4931.49-
07 feb 202431.4831.4831.4831.4831.48-
*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...