U.S. markets closed

MFS Mid Cap Value R6 (MVCKX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
32.70+0.10 (+0.31%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202432.7032.7032.7032.7032.70-
27 jun 202432.6032.6032.6032.6032.60-
26 jun 202432.5932.5932.5932.5932.59-
25 jun 202432.7632.7632.7632.7632.76-
24 jun 202433.1133.1133.1133.1133.11-
21 jun 202432.8532.8532.8532.8532.85-
20 jun 202432.8232.8232.8232.8232.82-
18 jun 202432.8032.8032.8032.8032.80-
17 jun 202432.7132.7132.7132.7132.71-
14 jun 202432.4732.4732.4732.4732.47-
13 jun 202432.8232.8232.8232.8232.82-
12 jun 202432.9832.9832.9832.9832.98-
11 jun 202432.7232.7232.7232.7232.72-
10 jun 202432.9232.9232.9232.9232.92-
07 jun 202432.8432.8432.8432.8432.84-
06 jun 202432.9632.9632.9632.9632.96-
05 jun 202433.1033.1033.1033.1033.10-
04 jun 202432.8732.8732.8732.8732.87-
03 jun 202433.1433.1433.1433.1433.14-
31 may 202433.3833.3833.3833.3833.38-
30 may 202432.9432.9432.9432.9432.94-
29 may 202432.6532.6532.6532.6532.65-
28 may 202433.0833.0833.0833.0833.08-
24 may 202433.3333.3333.3333.3333.33-
23 may 202433.0333.0333.0333.0333.03-
22 may 202433.4533.4533.4533.4533.45-
21 may 202433.6333.6333.6333.6333.63-
20 may 202433.6633.6633.6633.6633.66-
17 may 202433.7233.7233.7233.7233.72-
16 may 202433.6433.6433.6433.6433.64-
15 may 202433.7233.7233.7233.7233.72-
14 may 202433.4933.4933.4933.4933.49-
13 may 202433.3133.3133.3133.3133.31-
10 may 202433.3633.3633.3633.3633.36-
09 may 202433.3733.3733.3733.3733.37-
08 may 202433.0733.0733.0733.0733.07-
07 may 202433.0833.0833.0833.0833.08-
06 may 202432.9732.9732.9732.9732.97-
03 may 202432.6332.6332.6332.6332.63-
02 may 202432.3532.3532.3532.3532.35-
01 may 202432.0032.0032.0032.0032.00-
30 abr 202432.0832.0832.0832.0832.08-
29 abr 202432.5032.5032.5032.5032.50-
26 abr 202432.2232.2232.2232.2232.22-
25 abr 202432.1332.1332.1332.1332.13-
24 abr 202432.2532.2532.2532.2532.25-
23 abr 202432.1532.1532.1532.1532.15-
22 abr 202431.9031.9031.9031.9031.90-
19 abr 202431.6131.6131.6131.6131.61-
18 abr 202431.4331.4331.4331.4331.43-
17 abr 202431.4531.4531.4531.4531.45-
16 abr 202431.5731.5731.5731.5731.57-
15 abr 202431.7631.7631.7631.7631.76-
12 abr 202432.0332.0332.0332.0332.03-
11 abr 202432.5232.5232.5232.5232.52-
10 abr 202432.5932.5932.5932.5932.59-
09 abr 202433.1333.1333.1333.1333.13-
08 abr 202433.0733.0733.0733.0733.07-
05 abr 202432.9432.9432.9432.9432.94-
04 abr 202432.7432.7432.7432.7432.74-
03 abr 202433.0433.0433.0433.0433.04-
02 abr 202432.9632.9632.9632.9632.96-
01 abr 202433.3233.3233.3233.3233.32-
28 mar 202433.5533.5533.5533.5533.55-
27 mar 202433.3833.3833.3833.3833.38-
26 mar 202432.8132.8132.8132.8132.81-
25 mar 202432.8332.8332.8332.8332.83-
22 mar 202432.8632.8632.8632.8632.86-
21 mar 202433.0833.0833.0833.0833.08-
20 mar 202432.7932.7932.7932.7932.79-
19 mar 202432.4832.4832.4832.4832.48-
18 mar 202432.2832.2832.2832.2832.28-
15 mar 202432.2932.2932.2932.2932.29-
14 mar 202432.2932.2932.2932.2932.29-
13 mar 202432.6332.6332.6332.6332.63-
12 mar 202432.5932.5932.5932.5932.59-
11 mar 202432.4832.4832.4832.4832.48-
08 mar 202432.4732.4732.4732.4732.47-
07 mar 202432.5532.5532.5532.5532.55-
06 mar 202432.2632.2632.2632.2632.26-
05 mar 202432.1432.1432.1432.1432.14-
04 mar 202432.1732.1732.1732.1732.17-
01 mar 202432.0632.0632.0632.0632.06-
29 feb 202431.9231.9231.9231.9231.92-
28 feb 202431.7431.7431.7431.7431.74-
27 feb 202431.7531.7531.7531.7531.75-
26 feb 202431.6731.6731.6731.6731.67-
23 feb 202431.8131.8131.8131.8131.81-
22 feb 202431.7031.7031.7031.7031.70-
21 feb 202431.4031.4031.4031.4031.40-
20 feb 202431.2231.2231.2231.2231.22-
16 feb 202431.3231.3231.3231.3231.32-
15 feb 202431.3931.3931.3931.3931.39-
14 feb 202430.9730.9730.9730.9730.97-
13 feb 202430.6030.6030.6030.6030.60-
12 feb 202431.0931.0931.0931.0931.09-
09 feb 202430.7930.7930.7930.7930.79-
08 feb 202430.6830.6830.6830.6830.68-
07 feb 202430.5630.5630.5630.5630.56-
06 feb 202430.4330.4330.4330.4330.43-
*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...