Canada markets closed

MFS Global New Discovery C (GLNCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.12+0.02 (+0.10%)
At close: 08:00PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202420.1220.1220.1220.1220.12-
May 16, 202420.1020.1020.1020.1020.10-
May 15, 202420.1720.1720.1720.1720.17-
May 14, 202419.9619.9619.9619.9619.96-
May 13, 202419.8919.8919.8919.8919.89-
May 10, 202419.9519.9519.9519.9519.95-
May 09, 202419.8619.8619.8619.8619.86-
May 08, 202419.7219.7219.7219.7219.72-
May 07, 202419.7419.7419.7419.7419.74-
May 06, 202419.7019.7019.7019.7019.70-
May 03, 202419.5719.5719.5719.5719.57-
May 02, 202419.3719.3719.3719.3719.37-
May 01, 202419.1019.1019.1019.1019.10-
Apr 30, 202419.1019.1019.1019.1019.10-
Apr 29, 202419.4519.4519.4519.4519.45-
Apr 26, 202419.3319.3319.3319.3319.33-
Apr 25, 202419.2119.2119.2119.2119.21-
Apr 24, 202419.2519.2519.2519.2519.25-
Apr 23, 202419.3319.3319.3319.3319.33-
Apr 22, 202419.1619.1619.1619.1619.16-
Apr 19, 202418.9718.9718.9718.9718.97-
Apr 18, 202419.0119.0119.0119.0119.01-
Apr 17, 202419.0919.0919.0919.0919.09-
Apr 16, 202419.1719.1719.1719.1719.17-
Apr 15, 202419.3319.3319.3319.3319.33-
Apr 12, 202419.4419.4419.4419.4419.44-
Apr 11, 202419.7919.7919.7919.7919.79-
Apr 10, 202419.7919.7919.7919.7919.79-
Apr 09, 202420.0920.0920.0920.0920.09-
Apr 08, 202420.0820.0820.0820.0820.08-
Apr 05, 202420.0320.0320.0320.0320.03-
Apr 04, 202419.9019.9019.9019.9019.90-
Apr 03, 202420.0420.0420.0420.0420.04-
Apr 02, 202419.9819.9819.9819.9819.98-
Apr 01, 202420.1720.1720.1720.1720.17-
Mar 28, 202420.2920.2920.2920.2920.29-
Mar 27, 202420.3120.3120.3120.3120.31-
Mar 26, 202420.1120.1120.1120.1120.11-
Mar 25, 202420.1420.1420.1420.1420.14-
Mar 22, 202420.2120.2120.2120.2120.21-
Mar 21, 202420.3120.3120.3120.3120.31-
Mar 20, 202420.2720.2720.2720.2720.27-
Mar 19, 202420.0520.0520.0520.0520.05-
Mar 18, 202420.0420.0420.0420.0420.04-
Mar 15, 202420.0420.0420.0420.0420.04-
Mar 14, 202420.0920.0920.0920.0920.09-
Mar 13, 202420.2320.2320.2320.2320.23-
Mar 12, 202420.1920.1920.1920.1920.19-
Mar 11, 202420.0620.0620.0620.0620.06-
Mar 08, 202420.1720.1720.1720.1720.17-
Mar 07, 202420.2420.2420.2420.2420.24-
Mar 06, 202420.0220.0220.0220.0220.02-
Mar 05, 202419.8319.8319.8319.8319.83-
Mar 04, 202419.9119.9119.9119.9119.91-
Mar 01, 202419.9019.9019.9019.9019.90-
Feb 29, 202419.7619.7619.7619.7619.76-
Feb 28, 202419.8119.8119.8119.8119.81-
Feb 27, 202419.8619.8619.8619.8619.86-
Feb 26, 202419.8619.8619.8619.8619.86-
Feb 23, 202419.8419.8419.8419.8419.84-
Feb 22, 202419.8219.8219.8219.8219.82-
Feb 21, 202419.5619.5619.5619.5619.56-
Feb 20, 202419.5519.5519.5519.5519.55-
Feb 16, 202419.6619.6619.6619.6619.66-
Feb 15, 202419.6119.6119.6119.6119.61-
Feb 14, 202419.4419.4419.4419.4419.44-
Feb 13, 202419.2119.2119.2119.2119.21-
Feb 12, 202419.5119.5119.5119.5119.51-
Feb 09, 202419.4019.4019.4019.4019.40-
Feb 08, 202419.3819.3819.3819.3819.38-
Feb 07, 202419.4119.4119.4119.4119.41-
Feb 06, 202419.2819.2819.2819.2819.28-
Feb 05, 202419.1619.1619.1619.1619.16-
Feb 02, 202419.3319.3319.3319.3319.33-
Feb 01, 202419.5019.5019.5019.5019.50-
Jan 31, 202419.2019.2019.2019.2019.20-
Jan 30, 202419.3719.3719.3719.3719.37-
Jan 29, 202419.4019.4019.4019.4019.40-
Jan 26, 202419.3019.3019.3019.3019.30-
Jan 25, 202419.2119.2119.2119.2119.21-
Jan 24, 202419.1319.1319.1319.1319.13-
Jan 23, 202419.1619.1619.1619.1619.16-
Jan 22, 202419.1719.1719.1719.1719.17-
Jan 19, 202419.0619.0619.0619.0619.06-
Jan 18, 202418.9418.9418.9418.9418.94-
Jan 17, 202418.7618.7618.7618.7618.76-
Jan 16, 202418.9318.9318.9318.9318.93-
Jan 12, 202419.1719.1719.1719.1719.17-
Jan 11, 202419.1519.1519.1519.1519.15-
Jan 10, 202419.1619.1619.1619.1619.16-
Jan 09, 202419.1219.1219.1219.1219.12-
Jan 08, 202419.2119.2119.2119.2119.21-
Jan 05, 202418.9618.9618.9618.9618.96-
Jan 04, 202418.9318.9318.9318.9318.93-
Jan 03, 202418.9518.9518.9518.9518.95-
Jan 02, 202419.2819.2819.2819.2819.28-
Dec 29, 202319.5419.5419.5419.5419.54-
Dec 28, 202319.5919.5919.5919.5919.59-
Dec 27, 202319.6319.6319.6319.6319.63-
Dec 26, 202319.5019.5019.5019.5019.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...