Canada markets closed

MFS Global Total Return R3 (MFWHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.200.00 (0.00%)
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202417.2017.2017.2017.2017.20-
Jun 27, 202417.2017.2017.2017.2017.20-
Jun 26, 202417.1917.1917.1917.1917.19-
Jun 25, 202417.3017.3017.3017.3017.30-
Jun 24, 202417.4017.4017.4017.4017.40-
Jun 21, 202417.3117.3117.3117.3117.31-
Jun 20, 202417.3517.3517.3517.3517.35-
Jun 18, 202417.3217.3217.3217.3217.32-
Jun 17, 202417.2717.2717.2717.2717.27-
Jun 14, 202417.2517.2517.2517.2517.25-
Jun 13, 202417.3217.3217.3217.3217.32-
Jun 12, 202417.3817.3817.3817.3817.38-
Jun 11, 202417.2717.2717.2717.2717.27-
Jun 10, 202417.3517.3517.3517.3517.35-
Jun 07, 202417.3817.3817.3817.3817.38-
Jun 06, 202417.4817.4817.4817.4817.48-
Jun 05, 202417.4817.4817.4817.4817.48-
Jun 04, 202417.4317.4317.4317.4317.43-
Jun 03, 202417.4517.4517.4517.4517.45-
May 31, 202417.4217.4217.4217.4217.42-
May 30, 202417.2617.2617.2617.2617.26-
May 29, 202417.1917.1917.1917.1917.19-
May 28, 202417.3917.3917.3917.3917.39-
May 24, 202417.4417.4417.4417.4417.44-
May 23, 202417.3617.3617.3617.3617.36-
May 22, 202417.4917.4917.4917.4917.49-
May 21, 202417.5717.5717.5717.5717.57-
May 20, 202417.5717.5717.5717.5717.57-
May 17, 202417.6117.6117.6117.6117.61-
May 16, 202417.5917.5917.5917.5917.59-
May 15, 202417.6017.6017.6017.6017.60-
May 14, 202417.4717.4717.4717.4717.47-
May 13, 202417.4117.4117.4117.4117.41-
May 10, 202417.4217.4217.4217.4217.42-
May 09, 202417.3917.3917.3917.3917.39-
May 08, 202417.3017.3017.3017.3017.30-
May 07, 202417.3017.3017.3017.3017.30-
May 06, 202417.2417.2417.2417.2417.24-
May 03, 202417.1517.1517.1517.1517.15-
May 02, 202417.0417.0417.0417.0417.04-
May 01, 202416.9116.9116.9116.9116.91-
Apr 30, 202416.9016.9016.9016.9016.90-
Apr 29, 202417.0517.0517.0517.0517.05-
Apr 26, 202416.9816.9816.9816.9816.98-
Apr 25, 202416.9616.9616.9616.9616.96-
Apr 24, 202417.0117.0117.0117.0117.01-
Apr 23, 202417.0417.0417.0417.0417.04-
Apr 22, 202416.9516.9516.9516.9516.95-
Apr 19, 202416.8416.8416.8416.8416.84-
Apr 18, 202416.8016.8016.8016.8016.80-
Apr 17, 202416.8016.8016.8016.8016.80-
Apr 16, 202416.7616.7616.7616.7616.76-
Apr 15, 202416.8816.8816.8816.8816.88-
Apr 12, 202416.9616.9616.9616.9616.96-
Apr 11, 202417.1017.1017.1017.1017.10-
Apr 10, 202417.1417.1417.1417.1417.14-
Apr 09, 202417.3517.3517.3517.3517.35-
Apr 08, 202417.3117.3117.3117.3117.31-
Apr 05, 202417.3017.3017.3017.3017.30-
Apr 04, 202417.2917.2917.2917.2917.29-
Apr 03, 202417.3617.3617.3617.3617.36-
Apr 02, 202417.3317.3317.3317.3317.33-
Apr 01, 202417.3717.3717.3717.3717.37-
Mar 28, 202417.4517.4517.4517.4517.45-
Mar 27, 202417.4317.4317.4317.4317.43-
Mar 26, 202417.3017.3017.3017.3017.30-
Mar 26, 20240.061 Dividend
Mar 25, 202417.3617.3617.3617.3617.30-
Mar 22, 202417.3817.3817.3817.3817.32-
Mar 21, 202417.4117.4117.4117.4117.35-
Mar 20, 202417.3617.3617.3617.3617.30-
Mar 19, 202417.2617.2617.2617.2617.20-
Mar 18, 202417.2217.2217.2217.2217.16-
Mar 15, 202417.2117.2117.2117.2117.15-
Mar 14, 202417.2417.2417.2417.2417.18-
Mar 13, 202417.3417.3417.3417.3417.28-
Mar 12, 202417.3117.3117.3117.3117.25-
Mar 11, 202417.2617.2617.2617.2617.20-
Mar 08, 202417.2717.2717.2717.2717.21-
Mar 07, 202417.2617.2617.2617.2617.20-
Mar 06, 202417.1517.1517.1517.1517.09-
Mar 05, 202417.0517.0517.0517.0516.99-
Mar 04, 202417.0317.0317.0317.0316.97-
Mar 01, 202417.0117.0117.0117.0116.95-
Feb 29, 202416.9416.9416.9416.9416.88-
Feb 28, 202416.9116.9116.9116.9116.85-
Feb 27, 202416.9416.9416.9416.9416.88-
Feb 26, 202416.9316.9316.9316.9316.87-
Feb 23, 202416.9816.9816.9816.9816.92-
Feb 22, 202416.9316.9316.9316.9316.87-
Feb 21, 202416.8516.8516.8516.8516.79-
Feb 20, 202416.8316.8316.8316.8316.77-
Feb 16, 202416.8016.8016.8016.8016.74-
Feb 15, 202416.8016.8016.8016.8016.74-
Feb 14, 202416.6616.6616.6616.6616.60-
Feb 13, 202416.5716.5716.5716.5716.51-
Feb 12, 202416.7716.7716.7716.7716.71-
Feb 09, 202416.7216.7216.7216.7216.66-
Feb 08, 202416.7116.7116.7116.7116.65-
Feb 07, 202416.7316.7316.7316.7316.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...