Canada markets closed

MFS Emerging Markets Equity R2 (MEMFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.04+0.40 (+1.35%)
At close: 08:00PM EDT
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202430.0430.0430.0430.0430.04-
Jul 03, 202429.6429.6429.6429.6429.64-
Jul 02, 202429.4629.4629.4629.4629.46-
Jul 01, 202429.4929.4929.4929.4929.49-
Jun 28, 202429.4229.4229.4229.4229.42-
Jun 27, 202429.4129.4129.4129.4129.41-
Jun 26, 202429.3829.3829.3829.3829.38-
Jun 25, 202429.4129.4129.4129.4129.41-
Jun 24, 202429.3229.3229.3229.3229.32-
Jun 21, 202429.3829.3829.3829.3829.38-
Jun 20, 202429.4929.4929.4929.4929.49-
Jun 18, 202429.0529.0529.0529.0529.05-
Jun 17, 202429.0329.0329.0329.0329.03-
Jun 14, 202429.0029.0029.0029.0029.00-
Jun 13, 202429.0529.0529.0529.0529.05-
Jun 12, 202428.9428.9428.9428.9428.94-
Jun 11, 202428.8428.8428.8428.8428.84-
Jun 10, 202429.0129.0129.0129.0129.01-
Jun 07, 202429.1229.1229.1229.1229.12-
Jun 06, 202429.2629.2629.2629.2629.26-
Jun 05, 202429.0929.0929.0929.0929.09-
Jun 04, 202428.6328.6328.6328.6328.63-
Jun 03, 202428.8228.8228.8228.8228.82-
May 31, 202428.5328.5328.5328.5328.53-
May 30, 202428.6528.6528.6528.6528.65-
May 29, 202428.9528.9528.9528.9528.95-
May 28, 202429.4329.4329.4329.4329.43-
May 24, 202429.3229.3229.3229.3229.32-
May 23, 202429.3129.3129.3129.3129.31-
May 22, 202429.5729.5729.5729.5729.57-
May 21, 202429.6729.6729.6729.6729.67-
May 20, 202429.9629.9629.9629.9629.96-
May 17, 202429.9029.9029.9029.9029.90-
May 16, 202429.8929.8929.8929.8929.89-
May 15, 202429.6129.6129.6129.6129.61-
May 14, 202429.4529.4529.4529.4529.45-
May 13, 202429.3429.3429.3429.3429.34-
May 10, 202429.1229.1229.1229.1229.12-
May 09, 202429.0129.0129.0129.0129.01-
May 08, 202428.9828.9828.9828.9828.98-
May 07, 202429.0229.0229.0229.0229.02-
May 06, 202429.0129.0129.0129.0129.01-
May 03, 202428.8428.8428.8428.8428.84-
May 02, 202428.6728.6728.6728.6728.67-
May 01, 202428.2228.2228.2228.2228.22-
Apr 30, 202428.2028.2028.2028.2028.20-
Apr 29, 202428.5328.5328.5328.5328.53-
Apr 26, 202428.2928.2928.2928.2928.29-
Apr 25, 202427.9227.9227.9227.9227.92-
Apr 24, 202428.0528.0528.0528.0528.05-
Apr 23, 202427.8027.8027.8027.8027.80-
Apr 22, 202427.5927.5927.5927.5927.59-
Apr 19, 202427.1227.1227.1227.1227.12-
Apr 18, 202427.4127.4127.4127.4127.41-
Apr 17, 202427.2027.2027.2027.2027.20-
Apr 16, 202427.2327.2327.2327.2327.23-
Apr 15, 202427.5427.5427.5427.5427.54-
Apr 12, 202427.8527.8527.8527.8527.85-
Apr 11, 202428.3728.3728.3728.3728.37-
Apr 10, 202428.3128.3128.3128.3128.31-
Apr 09, 202428.4528.4528.4528.4528.45-
Apr 08, 202428.2828.2828.2828.2828.28-
Apr 05, 202428.3028.3028.3028.3028.30-
Apr 04, 202428.1828.1828.1828.1828.18-
Apr 03, 202428.2828.2828.2828.2828.28-
Apr 02, 202428.2628.2628.2628.2628.26-
Apr 01, 202428.0628.0628.0628.0628.06-
Mar 28, 202428.0428.0428.0428.0428.04-
Mar 27, 202428.0228.0228.0228.0228.02-
Mar 26, 202428.0228.0228.0228.0228.02-
Mar 25, 202427.9527.9527.9527.9527.95-
Mar 22, 202428.1028.1028.1028.1028.10-
Mar 21, 202428.3028.3028.3028.3028.30-
Mar 20, 202428.1228.1228.1228.1228.12-
Mar 19, 202427.8027.8027.8027.8027.80-
Mar 18, 202427.9727.9727.9727.9727.97-
Mar 15, 202427.8727.8727.8727.8727.87-
Mar 14, 202428.1728.1728.1728.1728.17-
Mar 13, 202428.2028.2028.2028.2028.20-
Mar 12, 202428.2028.2028.2028.2028.20-
Mar 11, 202427.8727.8727.8727.8727.87-
Mar 08, 202427.7527.7527.7527.7527.75-
Mar 07, 202427.7527.7527.7527.7527.75-
Mar 06, 202427.5827.5827.5827.5827.58-
Mar 05, 202427.2927.2927.2927.2927.29-
Mar 04, 202427.5327.5327.5327.5327.53-
Mar 01, 202427.4027.4027.4027.4027.40-
Feb 29, 202427.2427.2427.2427.2427.24-
Feb 28, 202427.2727.2727.2727.2727.27-
Feb 27, 202427.4527.4527.4527.4527.45-
Feb 26, 202427.3727.3727.3727.3727.37-
Feb 23, 202427.4927.4927.4927.4927.49-
Feb 22, 202427.5227.5227.5227.5227.52-
Feb 21, 202427.3627.3627.3627.3627.36-
Feb 20, 202427.2927.2927.2927.2927.29-
Feb 16, 202427.3127.3127.3127.3127.31-
Feb 15, 202427.1027.1027.1027.1027.10-
Feb 14, 202426.9526.9526.9526.9526.95-
Feb 13, 202426.8626.8626.8626.8626.86-
Feb 12, 202427.1427.1427.1427.1427.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...