Canada markets closed

MFS Global New Discovery R4 (GLNMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.47+0.24 (+1.08%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202422.2322.2322.2322.2322.23-
May 01, 202421.9321.9321.9321.9321.93-
Apr 30, 202421.9221.9221.9221.9221.92-
Apr 29, 202422.3322.3322.3322.3322.33-
Apr 26, 202422.1922.1922.1922.1922.19-
Apr 25, 202422.0522.0522.0522.0522.05-
Apr 24, 202422.1022.1022.1022.1022.10-
Apr 23, 202422.1822.1822.1822.1822.18-
Apr 22, 202421.9921.9921.9921.9921.99-
Apr 19, 202421.7721.7721.7721.7721.77-
Apr 18, 202421.8221.8221.8221.8221.82-
Apr 17, 202421.9121.9121.9121.9121.91-
Apr 16, 202422.0022.0022.0022.0022.00-
Apr 15, 202422.1922.1922.1922.1922.19-
Apr 12, 202422.3022.3022.3022.3022.30-
Apr 11, 202422.7122.7122.7122.7122.71-
Apr 10, 202422.7022.7022.7022.7022.70-
Apr 09, 202423.0523.0523.0523.0523.05-
Apr 08, 202423.0423.0423.0423.0423.04-
Apr 05, 202422.9822.9822.9822.9822.98-
Apr 04, 202422.8322.8322.8322.8322.83-
Apr 03, 202422.9922.9922.9922.9922.99-
Apr 02, 202422.9222.9222.9222.9222.92-
Apr 01, 202423.1323.1323.1323.1323.13-
Mar 28, 202423.2823.2823.2823.2823.28-
Mar 27, 202423.2923.2923.2923.2923.29-
Mar 26, 202423.0623.0623.0623.0623.06-
Mar 25, 202423.0923.0923.0923.0923.09-
Mar 22, 202423.1823.1823.1823.1823.18-
Mar 21, 202423.2923.2923.2923.2923.29-
Mar 20, 202423.2423.2423.2423.2423.24-
Mar 19, 202422.9922.9922.9922.9922.99-
Mar 18, 202422.9722.9722.9722.9722.97-
Mar 15, 202422.9822.9822.9822.9822.98-
Mar 14, 202423.0323.0323.0323.0323.03-
Mar 13, 202423.1923.1923.1923.1923.19-
Mar 12, 202423.1523.1523.1523.1523.15-
Mar 11, 202423.0023.0023.0023.0023.00-
Mar 08, 202423.1223.1223.1223.1223.12-
Mar 07, 202423.2123.2123.2123.2123.21-
Mar 06, 202422.9522.9522.9522.9522.95-
Mar 05, 202422.7322.7322.7322.7322.73-
Mar 04, 202422.8222.8222.8222.8222.82-
Mar 01, 202422.8122.8122.8122.8122.81-
Feb 29, 202422.6522.6522.6522.6522.65-
Feb 28, 202422.7122.7122.7122.7122.71-
Feb 27, 202422.7622.7622.7622.7622.76-
Feb 26, 202422.7622.7622.7622.7622.76-
Feb 23, 202422.7322.7322.7322.7322.73-
Feb 22, 202422.7122.7122.7122.7122.71-
Feb 21, 202422.4122.4122.4122.4122.41-
Feb 20, 202422.4122.4122.4122.4122.41-
Feb 16, 202422.5322.5322.5322.5322.53-
Feb 15, 202422.4622.4622.4622.4622.46-
Feb 14, 202422.2722.2722.2722.2722.27-
Feb 13, 202422.0122.0122.0122.0122.01-
Feb 12, 202422.3522.3522.3522.3522.35-
Feb 09, 202422.2222.2222.2222.2222.22-
Feb 08, 202422.1922.1922.1922.1922.19-
Feb 07, 202422.2322.2322.2322.2322.23-
Feb 06, 202422.0822.0822.0822.0822.08-
Feb 05, 202421.9521.9521.9521.9521.95-
Feb 02, 202422.1422.1422.1422.1422.14-
Feb 01, 202422.3422.3422.3422.3422.34-
Jan 31, 202421.9921.9921.9921.9921.99-
Jan 30, 202422.1822.1822.1822.1822.18-
Jan 29, 202422.2222.2222.2222.2222.22-
Jan 26, 202422.1022.1022.1022.1022.10-
Jan 25, 202422.0022.0022.0022.0022.00-
Jan 24, 202421.9121.9121.9121.9121.91-
Jan 23, 202421.9321.9321.9321.9321.93-
Jan 22, 202421.9521.9521.9521.9521.95-
Jan 19, 202421.8221.8221.8221.8221.82-
Jan 18, 202421.6821.6821.6821.6821.68-
Jan 17, 202421.4721.4721.4721.4721.47-
Jan 16, 202421.6821.6821.6821.6821.68-
Jan 12, 202421.9521.9521.9521.9521.95-
Jan 11, 202421.9221.9221.9221.9221.92-
Jan 10, 202421.9321.9321.9321.9321.93-
Jan 09, 202421.8821.8821.8821.8821.88-
Jan 08, 202421.9821.9821.9821.9821.98-
Jan 05, 202421.7021.7021.7021.7021.70-
Jan 04, 202421.6621.6621.6621.6621.66-
Jan 03, 202421.6821.6821.6821.6821.68-
Jan 02, 202422.0622.0622.0622.0622.06-
Dec 29, 202322.3522.3522.3522.3522.35-
Dec 28, 202322.4122.4122.4122.4122.41-
Dec 27, 202322.4522.4522.4522.4522.45-
Dec 26, 202322.3122.3122.3122.3122.31-
Dec 22, 202322.2122.2122.2122.2122.21-
Dec 21, 202322.1422.1422.1422.1422.14-
Dec 20, 202321.8021.8021.8021.8021.80-
Dec 19, 202322.0522.0522.0522.0522.05-
Dec 18, 202321.8521.8521.8521.8521.85-
Dec 15, 202321.8621.8621.8621.8621.86-
Dec 14, 202322.0722.0722.0722.0722.07-
Dec 13, 202321.6721.6721.6721.6721.67-
Dec 12, 202321.3121.3121.3121.3121.31-
Dec 11, 202321.2621.2621.2621.2621.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...