Canada markets closed

MFS Global Real Estate R3 (MGLLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.19+0.24 (+1.50%)
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202416.1916.1916.1916.1916.19-
May 30, 202415.9515.9515.9515.9515.95-
May 29, 202415.7215.7215.7215.7215.72-
May 28, 202415.8915.8915.8915.8915.89-
May 24, 202415.9115.9115.9115.9115.91-
May 23, 202415.9015.9015.9015.9015.90-
May 22, 202416.2316.2316.2316.2316.23-
May 21, 202416.3616.3616.3616.3616.36-
May 20, 202416.4316.4316.4316.4316.43-
May 17, 202416.4816.4816.4816.4816.48-
May 16, 202416.4616.4616.4616.4616.46-
May 15, 202416.4816.4816.4816.4816.48-
May 14, 202416.2516.2516.2516.2516.25-
May 13, 202416.1716.1716.1716.1716.17-
May 10, 202416.1816.1816.1816.1816.18-
May 09, 202416.2316.2316.2316.2316.23-
May 08, 202415.9615.9615.9615.9615.96-
May 07, 202416.1216.1216.1216.1216.12-
May 06, 202416.0416.0416.0416.0416.04-
May 03, 202415.9815.9815.9815.9815.98-
May 02, 202415.8615.8615.8615.8615.86-
May 01, 202415.5715.5715.5715.5715.57-
Apr 30, 202415.5515.5515.5515.5515.55-
Apr 29, 202415.7815.7815.7815.7815.78-
Apr 26, 202415.6115.6115.6115.6115.61-
Apr 25, 202415.5615.5615.5615.5615.56-
Apr 24, 202415.6615.6615.6615.6615.66-
Apr 23, 202415.7615.7615.7615.7615.76-
Apr 22, 202415.6315.6315.6315.6315.63-
Apr 19, 202415.4615.4615.4615.4615.46-
Apr 18, 202415.4415.4415.4415.4415.44-
Apr 17, 202415.4515.4515.4515.4515.45-
Apr 16, 202415.5815.5815.5815.5815.58-
Apr 15, 202415.7815.7815.7815.7815.78-
Apr 12, 202416.0016.0016.0016.0016.00-
Apr 11, 202416.1516.1516.1516.1516.15-
Apr 10, 202416.1516.1516.1516.1516.15-
Apr 09, 202416.7016.7016.7016.7016.70-
Apr 08, 202416.5316.5316.5316.5316.53-
Apr 05, 202416.3616.3616.3616.3616.36-
Apr 04, 202416.2916.2916.2916.2916.29-
Apr 03, 202416.3916.3916.3916.3916.39-
Apr 02, 202416.4016.4016.4016.4016.40-
Apr 01, 202416.6016.6016.6016.6016.60-
Mar 28, 202416.8416.8416.8416.8416.84-
Mar 27, 202416.7316.7316.7316.7316.73-
Mar 26, 202416.3916.3916.3916.3916.39-
Mar 25, 202416.4616.4616.4616.4616.46-
Mar 22, 202416.5616.5616.5616.5616.56-
Mar 21, 202416.6816.6816.6816.6816.68-
Mar 20, 202416.5716.5716.5716.5716.57-
Mar 19, 202416.4416.4416.4416.4416.44-
Mar 18, 202416.3916.3916.3916.3916.39-
Mar 15, 202416.3416.3416.3416.3416.34-
Mar 14, 202416.3916.3916.3916.3916.39-
Mar 13, 202416.5916.5916.5916.5916.59-
Mar 12, 202416.6716.6716.6716.6716.67-
Mar 11, 202416.7116.7116.7116.7116.71-
Mar 08, 202416.8016.8016.8016.8016.80-
Mar 07, 202416.6716.6716.6716.6716.67-
Mar 06, 202416.5916.5916.5916.5916.59-
Mar 05, 202416.4916.4916.4916.4916.49-
Mar 04, 202416.6116.6116.6116.6116.61-
Mar 01, 202416.4916.4916.4916.4916.49-
Feb 29, 202416.3116.3116.3116.3116.31-
Feb 28, 202416.1716.1716.1716.1716.17-
Feb 27, 202416.2016.2016.2016.2016.20-
Feb 26, 202416.1916.1916.1916.1916.19-
Feb 23, 202416.3116.3116.3116.3116.31-
Feb 22, 202416.3616.3616.3616.3616.36-
Feb 21, 202416.3216.3216.3216.3216.32-
Feb 20, 202416.2716.2716.2716.2716.27-
Feb 16, 202416.3116.3116.3116.3116.31-
Feb 15, 202416.3616.3616.3616.3616.36-
Feb 14, 202416.0116.0116.0116.0116.01-
Feb 13, 202415.9615.9615.9615.9615.96-
Feb 12, 202416.2816.2816.2816.2816.28-
Feb 09, 202416.2516.2516.2516.2516.25-
Feb 08, 202416.2516.2516.2516.2516.25-
Feb 07, 202416.1916.1916.1916.1916.19-
Feb 06, 202416.1816.1816.1816.1816.18-
Feb 05, 202416.0516.0516.0516.0516.05-
Feb 02, 202416.2716.2716.2716.2716.27-
Feb 01, 202416.4316.4316.4316.4316.43-
Jan 31, 202416.1916.1916.1916.1916.19-
Jan 30, 202416.2716.2716.2716.2716.27-
Jan 29, 202416.3916.3916.3916.3916.39-
Jan 26, 202416.2916.2916.2916.2916.29-
Jan 25, 202416.2916.2916.2916.2916.29-
Jan 24, 202416.1516.1516.1516.1516.15-
Jan 23, 202416.2716.2716.2716.2716.27-
Jan 22, 202416.3916.3916.3916.3916.39-
Jan 19, 202416.2916.2916.2916.2916.29-
Jan 18, 202416.1116.1116.1116.1116.11-
Jan 17, 202416.1816.1816.1816.1816.18-
Jan 16, 202416.5016.5016.5016.5016.50-
Jan 12, 202416.6716.6716.6716.6716.67-
Jan 11, 202416.6116.6116.6116.6116.61-
Jan 10, 202416.7216.7216.7216.7216.72-
Jan 09, 202416.6716.6716.6716.6716.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...