U.S. markets closed

MFS New Discovery Value R2 (NDVSX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
17.230.00 (0.00%)
Al cierre: 06:05PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 2024------
02 jul 202417.2317.2317.2317.2317.23-
01 jul 202417.1217.1217.1217.1217.12-
28 jun 202417.2917.2917.2917.2917.29-
27 jun 202417.1617.1617.1617.1617.16-
26 jun 202417.1217.1217.1217.1217.12-
25 jun 202417.1617.1617.1617.1617.16-
24 jun 202417.3517.3517.3517.3517.35-
21 jun 202417.1717.1717.1717.1717.17-
20 jun 202417.1217.1217.1217.1217.12-
18 jun 202417.1117.1117.1117.1117.11-
17 jun 202417.0817.0817.0817.0817.08-
14 jun 202416.9516.9516.9516.9516.95-
13 jun 202417.1717.1717.1717.1717.17-
12 jun 202417.3517.3517.3517.3517.35-
11 jun 202417.1317.1317.1317.1317.13-
10 jun 202417.2117.2117.2117.2117.21-
07 jun 202417.2217.2217.2217.2217.22-
06 jun 202417.3017.3017.3017.3017.30-
05 jun 202417.3617.3617.3617.3617.36-
04 jun 202417.2217.2217.2217.2217.22-
03 jun 202417.4317.4317.4317.4317.43-
31 may 202417.6317.6317.6317.6317.63-
30 may 202417.4117.4117.4117.4117.41-
29 may 202417.1917.1917.1917.1917.19-
28 may 202417.4417.4417.4417.4417.44-
24 may 202417.5517.5517.5517.5517.55-
23 may 202417.4517.4517.4517.4517.45-
22 may 202417.7317.7317.7317.7317.73-
21 may 202417.9217.9217.9217.9217.92-
20 may 202417.9517.9517.9517.9517.95-
17 may 202417.9717.9717.9717.9717.97-
16 may 202417.9417.9417.9417.9417.94-
15 may 202417.9817.9817.9817.9817.98-
14 may 202417.9017.9017.9017.9017.90-
13 may 202417.7817.7817.7817.7817.78-
10 may 202417.8117.8117.8117.8117.81-
09 may 202417.8617.8617.8617.8617.86-
08 may 202417.6917.6917.6917.6917.69-
07 may 202417.7217.7217.7217.7217.72-
06 may 202417.6917.6917.6917.6917.69-
03 may 202417.5117.5117.5117.5117.51-
02 may 202417.3817.3817.3817.3817.38-
01 may 202417.1817.1817.1817.1817.18-
30 abr 202417.1217.1217.1217.1217.12-
29 abr 202417.4117.4117.4117.4117.41-
26 abr 202417.3317.3317.3317.3317.33-
25 abr 202417.2617.2617.2617.2617.26-
24 abr 202417.3817.3817.3817.3817.38-
23 abr 202417.3517.3517.3517.3517.35-
22 abr 202417.1517.1517.1517.1517.15-
19 abr 202417.0017.0017.0017.0017.00-
18 abr 202416.8216.8216.8216.8216.82-
17 abr 202416.7916.7916.7916.7916.79-
16 abr 202416.9016.9016.9016.9016.90-
15 abr 202416.9916.9916.9916.9916.99-
12 abr 202417.1017.1017.1017.1017.10-
11 abr 202417.3517.3517.3517.3517.35-
10 abr 202417.3717.3717.3717.3717.37-
09 abr 202417.7917.7917.7917.7917.79-
08 abr 202417.6817.6817.6817.6817.68-
05 abr 202417.5317.5317.5317.5317.53-
04 abr 202417.4517.4517.4517.4517.45-
03 abr 202417.5617.5617.5617.5617.56-
02 abr 202417.5417.5417.5417.5417.54-
01 abr 202417.8217.8217.8217.8217.82-
28 mar 202417.9817.9817.9817.9817.98-
27 mar 202417.8617.8617.8617.8617.86-
26 mar 202417.4717.4717.4717.4717.47-
25 mar 202417.5017.5017.5017.5017.50-
22 mar 202417.4517.4517.4517.4517.45-
21 mar 202417.6317.6317.6317.6317.63-
20 mar 202417.4717.4717.4717.4717.47-
19 mar 202417.2317.2317.2317.2317.23-
18 mar 202417.1217.1217.1217.1217.12-
15 mar 202417.1717.1717.1717.1717.17-
14 mar 202417.1317.1317.1317.1317.13-
13 mar 202417.3917.3917.3917.3917.39-
12 mar 202417.3517.3517.3517.3517.35-
11 mar 202417.3517.3517.3517.3517.35-
08 mar 202417.3817.3817.3817.3817.38-
07 mar 202417.3517.3517.3517.3517.35-
06 mar 202417.2217.2217.2217.2217.22-
05 mar 202417.1817.1817.1817.1817.18-
04 mar 202417.1217.1217.1217.1217.12-
01 mar 202417.1417.1417.1417.1417.14-
29 feb 202417.0817.0817.0817.0817.08-
28 feb 202417.0317.0317.0317.0317.03-
27 feb 202417.1117.1117.1117.1117.11-
26 feb 202417.0517.0517.0517.0517.05-
23 feb 202417.1517.1517.1517.1517.15-
22 feb 202417.1117.1117.1117.1117.11-
21 feb 202417.0317.0317.0317.0317.03-
20 feb 202416.9716.9716.9716.9716.97-
16 feb 202417.0717.0717.0717.0717.07-
15 feb 202417.1717.1717.1717.1717.17-
14 feb 202416.7916.7916.7916.7916.79-
13 feb 202416.5716.5716.5716.5716.57-
12 feb 202417.0617.0617.0617.0617.06-
09 feb 202416.8116.8116.8116.8116.81-
*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...