Canada markets closed

MFS Global Opportunistic Bd R6 (MGBOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
7.94+0.02 (+0.25%)
At close: 08:05AM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 20247.947.947.947.947.94-
May 30, 20247.927.927.927.927.92-
May 29, 20247.907.907.907.907.90-
May 28, 20247.947.947.947.947.94-
May 24, 20247.957.957.957.957.95-
May 23, 20247.957.957.957.957.95-
May 22, 20247.977.977.977.977.97-
May 21, 20247.987.987.987.987.98-
May 20, 20247.977.977.977.977.97-
May 17, 20247.987.987.987.987.98-
May 16, 20248.018.018.018.018.01-
May 15, 20248.008.008.008.008.00-
May 14, 20247.967.967.967.967.96-
May 13, 20247.967.967.967.967.96-
May 10, 20247.967.967.967.967.96-
May 09, 20247.977.977.977.977.97-
May 08, 20247.977.977.977.977.97-
May 07, 20247.987.987.987.987.98-
May 06, 20247.967.967.967.967.96-
May 03, 20247.957.957.957.957.95-
May 02, 20247.927.927.927.927.92-
May 01, 20247.907.907.907.907.90-
Apr 30, 20247.897.897.897.897.89-
Apr 29, 20247.917.917.917.917.91-
Apr 26, 20247.897.897.897.897.89-
Apr 25, 20247.887.887.887.887.88-
Apr 24, 20247.907.907.907.907.90-
Apr 23, 20247.937.937.937.937.93-
Apr 22, 20247.927.927.927.927.92-
Apr 19, 20247.927.927.927.927.92-
Apr 18, 20247.917.917.917.917.91-
Apr 17, 20247.927.927.927.927.92-
Apr 16, 20247.907.907.907.907.90-
Apr 15, 20247.937.937.937.937.93-
Apr 12, 20247.987.987.987.987.98-
Apr 11, 20247.957.957.957.957.95-
Apr 10, 20247.977.977.977.977.97-
Apr 09, 20248.028.028.028.028.02-
Apr 08, 20248.008.008.008.008.00-
Apr 05, 20248.018.018.018.018.01-
Apr 04, 20248.048.048.048.048.04-
Apr 03, 20248.028.028.028.028.02-
Apr 02, 20248.028.028.028.028.02-
Apr 01, 20248.058.058.058.058.05-
Mar 28, 20248.088.088.088.088.08-
Mar 27, 20248.088.088.088.088.08-
Mar 26, 20248.068.068.068.068.06-
Mar 25, 20248.068.068.068.068.06-
Mar 22, 20248.078.078.078.078.07-
Mar 21, 20248.048.048.048.048.04-
Mar 20, 20248.038.038.038.038.03-
Mar 19, 20248.028.028.028.028.02-
Mar 18, 20248.018.018.018.018.01-
Mar 15, 20248.018.018.018.018.01-
Mar 14, 20248.038.038.038.038.03-
Mar 13, 20248.078.078.078.078.07-
Mar 12, 20248.088.088.088.088.08-
Mar 11, 20248.098.098.098.098.09-
Mar 08, 20248.108.108.108.108.10-
Mar 07, 20248.088.088.088.088.08-
Mar 06, 20248.078.078.078.078.07-
Mar 05, 20248.068.068.068.068.06-
Mar 04, 20248.028.028.028.028.02-
Mar 01, 20248.038.038.038.038.03-
Feb 29, 20248.018.018.018.018.01-
Feb 28, 20247.997.997.997.997.99-
Feb 27, 20247.997.997.997.997.99-
Feb 26, 20248.008.008.008.008.00-
Feb 23, 20248.028.028.028.028.02-
Feb 22, 20247.997.997.997.997.99-
Feb 21, 20247.987.987.987.987.98-
Feb 20, 20248.008.008.008.008.00-
Feb 16, 20247.997.997.997.997.99-
Feb 15, 20248.008.008.008.008.00-
Feb 14, 20247.997.997.997.997.99-
Feb 13, 20247.977.977.977.977.97-
Feb 12, 20248.018.018.018.018.01-
Feb 09, 20248.008.008.008.008.00-
Feb 08, 20248.018.018.018.018.01-
Feb 07, 20248.038.038.038.038.03-
Feb 06, 20248.038.038.038.038.03-
Feb 05, 20248.008.008.008.008.00-
Feb 02, 20248.068.068.068.068.06-
Feb 01, 20248.118.118.118.118.11-
Jan 31, 20248.088.088.088.088.08-
Jan 31, 20240.026 Dividend
Jan 30, 20248.058.058.058.058.02-
Jan 29, 20248.058.058.058.058.02-
Jan 26, 20248.028.028.028.027.99-
Jan 25, 20248.028.028.028.027.99-
Jan 24, 20248.008.008.008.007.97-
Jan 23, 20248.018.018.018.017.98-
Jan 22, 20248.028.028.028.027.99-
Jan 19, 20248.008.008.008.007.97-
Jan 18, 20248.008.008.008.007.97-
Jan 17, 20248.018.018.018.017.98-
Jan 16, 20248.058.058.058.058.02-
Jan 12, 20248.098.098.098.098.06-
Jan 11, 20248.078.078.078.078.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...