Canada markets open in 46 minutes

MFS Global New Discovery R6 (GLNNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.29-0.12 (-0.54%)
At close: 08:05AM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202422.2922.2922.2922.2922.29-
Apr 12, 202422.4122.4122.4122.4122.41-
Apr 11, 202422.8222.8222.8222.8222.82-
Apr 10, 202422.8122.8122.8122.8122.81-
Apr 09, 202423.1623.1623.1623.1623.16-
Apr 08, 202423.1523.1523.1523.1523.15-
Apr 05, 202423.0923.0923.0923.0923.09-
Apr 04, 202422.9422.9422.9422.9422.94-
Apr 03, 202423.0923.0923.0923.0923.09-
Apr 02, 202423.0323.0323.0323.0323.03-
Apr 01, 202423.2423.2423.2423.2423.24-
Mar 28, 202423.3923.3923.3923.3923.39-
Mar 27, 202423.4023.4023.4023.4023.40-
Mar 26, 202423.1723.1723.1723.1723.17-
Mar 25, 202423.2023.2023.2023.2023.20-
Mar 22, 202423.2923.2923.2923.2923.29-
Mar 21, 202423.4023.4023.4023.4023.40-
Mar 20, 202423.3523.3523.3523.3523.35-
Mar 19, 202423.0923.0923.0923.0923.09-
Mar 18, 202423.0823.0823.0823.0823.08-
Mar 15, 202423.0923.0923.0923.0923.09-
Mar 14, 202423.1423.1423.1423.1423.14-
Mar 13, 202423.3023.3023.3023.3023.30-
Mar 12, 202423.2623.2623.2623.2623.26-
Mar 11, 202423.1123.1123.1123.1123.11-
Mar 08, 202423.2323.2323.2323.2323.23-
Mar 07, 202423.3123.3123.3123.3123.31-
Mar 06, 202423.0523.0523.0523.0523.05-
Mar 05, 202422.8422.8422.8422.8422.84-
Mar 04, 202422.9322.9322.9322.9322.93-
Mar 01, 202422.9222.9222.9222.9222.92-
Feb 29, 202422.7522.7522.7522.7522.75-
Feb 28, 202422.8122.8122.8122.8122.81-
Feb 27, 202422.8622.8622.8622.8622.86-
Feb 26, 202422.8722.8722.8722.8722.87-
Feb 23, 202422.8422.8422.8422.8422.84-
Feb 22, 202422.8122.8122.8122.8122.81-
Feb 21, 202422.5122.5122.5122.5122.51-
Feb 20, 202422.5122.5122.5122.5122.51-
Feb 16, 202422.6422.6422.6422.6422.64-
Feb 15, 202422.5722.5722.5722.5722.57-
Feb 14, 202422.3822.3822.3822.3822.38-
Feb 13, 202422.1122.1122.1122.1122.11-
Feb 12, 202422.4522.4522.4522.4522.45-
Feb 09, 202422.3222.3222.3222.3222.32-
Feb 08, 202422.3022.3022.3022.3022.30-
Feb 07, 202422.3422.3422.3422.3422.34-
Feb 06, 202422.1822.1822.1822.1822.18-
Feb 05, 202422.0522.0522.0522.0522.05-
Feb 02, 202422.2422.2422.2422.2422.24-
Feb 01, 202422.4422.4422.4422.4422.44-
Jan 31, 202422.0922.0922.0922.0922.09-
Jan 30, 202422.2822.2822.2822.2822.28-
Jan 29, 202422.3222.3222.3222.3222.32-
Jan 26, 202422.2022.2022.2022.2022.20-
Jan 25, 202422.1022.1022.1022.1022.10-
Jan 24, 202422.0122.0122.0122.0122.01-
Jan 23, 202422.0322.0322.0322.0322.03-
Jan 22, 202422.0522.0522.0522.0522.05-
Jan 19, 202421.9221.9221.9221.9221.92-
Jan 18, 202421.7821.7821.7821.7821.78-
Jan 17, 202421.5721.5721.5721.5721.57-
Jan 16, 202421.7721.7721.7721.7721.77-
Jan 12, 202422.0522.0522.0522.0522.05-
Jan 11, 202422.0222.0222.0222.0222.02-
Jan 10, 202422.0322.0322.0322.0322.03-
Jan 09, 202421.9821.9821.9821.9821.98-
Jan 08, 202422.0822.0822.0822.0822.08-
Jan 05, 202421.8021.8021.8021.8021.80-
Jan 04, 202421.7621.7621.7621.7621.76-
Jan 03, 202421.7821.7821.7821.7821.78-
Jan 02, 202422.1622.1622.1622.1622.16-
Dec 29, 202322.4522.4522.4522.4522.45-
Dec 28, 202322.5122.5122.5122.5122.51-
Dec 27, 202322.5522.5522.5522.5522.55-
Dec 26, 202322.4122.4122.4122.4122.41-
Dec 22, 202322.3122.3122.3122.3122.31-
Dec 21, 202322.2422.2422.2422.2422.24-
Dec 20, 202321.8921.8921.8921.8921.89-
Dec 19, 202322.1422.1422.1422.1422.14-
Dec 18, 202321.9521.9521.9521.9521.95-
Dec 15, 202321.9621.9621.9621.9621.96-
Dec 14, 202322.1722.1722.1722.1722.17-
Dec 13, 202321.7721.7721.7721.7721.77-
Dec 12, 202321.4121.4121.4121.4121.41-
Dec 11, 202321.3521.3521.3521.3521.35-
Dec 08, 202321.2621.2621.2621.2621.26-
Dec 07, 202321.2121.2121.2121.2121.21-
Dec 06, 202321.1621.1621.1621.1621.16-
Dec 05, 202321.1121.1121.1121.1121.11-
Dec 04, 202321.2421.2421.2421.2421.24-
Dec 01, 202321.4021.4021.4021.4021.40-
Nov 30, 202321.0721.0721.0721.0721.07-
Nov 29, 202321.0621.0621.0621.0621.06-
Nov 28, 202320.9020.9020.9020.9020.90-
Nov 27, 202320.9220.9220.9220.9220.92-
Nov 24, 202320.9420.9420.9420.9420.94-
Nov 22, 202320.8420.8420.8420.8420.84-
Nov 21, 202320.7220.7220.7220.7220.72-
Nov 20, 202320.7720.7720.7720.7720.77-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...