Canada markets closed

MFS Global Real Estate R6 (MGLRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.25+0.10 (+0.62%)
At close: 08:00PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202416.2516.2516.2516.2516.25-
Jun 27, 202416.1516.1516.1516.1516.15-
Jun 26, 202416.0416.0416.0416.0416.04-
Jun 25, 202416.1616.1616.1616.1616.16-
Jun 24, 202416.2816.2816.2816.2816.28-
Jun 21, 202416.1816.1816.1816.1816.18-
Jun 20, 202416.1516.1516.1516.1516.15-
Jun 18, 202416.2416.2416.2416.2416.24-
Jun 17, 202416.1716.1716.1716.1716.17-
Jun 14, 202416.2316.2316.2316.2316.23-
Jun 13, 202416.2316.2316.2316.2316.23-
Jun 12, 202416.2016.2016.2016.2016.20-
Jun 11, 202416.0516.0516.0516.0516.05-
Jun 10, 202416.1716.1716.1716.1716.17-
Jun 07, 202416.1516.1516.1516.1516.15-
Jun 06, 202416.3516.3516.3516.3516.35-
Jun 05, 202416.3516.3516.3516.3516.35-
Jun 04, 202416.3116.3116.3116.3116.31-
Jun 03, 202416.2116.2116.2116.2116.21-
May 31, 202416.2416.2416.2416.2416.24-
May 30, 202416.0016.0016.0016.0016.00-
May 29, 202415.7715.7715.7715.7715.77-
May 28, 202415.9415.9415.9415.9415.94-
May 24, 202415.9715.9715.9715.9715.97-
May 23, 202415.9515.9515.9515.9515.95-
May 22, 202416.2816.2816.2816.2816.28-
May 21, 202416.4116.4116.4116.4116.41-
May 20, 202416.4916.4916.4916.4916.49-
May 17, 202416.5316.5316.5316.5316.53-
May 16, 202416.5116.5116.5116.5116.51-
May 15, 202416.5316.5316.5316.5316.53-
May 14, 202416.3116.3116.3116.3116.31-
May 13, 202416.2316.2316.2316.2316.23-
May 10, 202416.2316.2316.2316.2316.23-
May 09, 202416.2816.2816.2816.2816.28-
May 08, 202416.0116.0116.0116.0116.01-
May 07, 202416.1716.1716.1716.1716.17-
May 06, 202416.0916.0916.0916.0916.09-
May 03, 202416.0316.0316.0316.0316.03-
May 02, 202415.9115.9115.9115.9115.91-
May 01, 202415.6215.6215.6215.6215.62-
Apr 30, 202415.6015.6015.6015.6015.60-
Apr 29, 202415.8315.8315.8315.8315.83-
Apr 26, 202415.6615.6615.6615.6615.66-
Apr 25, 202415.6115.6115.6115.6115.61-
Apr 24, 202415.7115.7115.7115.7115.71-
Apr 23, 202415.8015.8015.8015.8015.80-
Apr 22, 202415.6715.6715.6715.6715.67-
Apr 19, 202415.5015.5015.5015.5015.50-
Apr 18, 202415.4915.4915.4915.4915.49-
Apr 17, 202415.5015.5015.5015.5015.50-
Apr 16, 202415.6315.6315.6315.6315.63-
Apr 15, 202415.8315.8315.8315.8315.83-
Apr 12, 202416.0516.0516.0516.0516.05-
Apr 11, 202416.1916.1916.1916.1916.19-
Apr 10, 202416.2016.2016.2016.2016.20-
Apr 09, 202416.7416.7416.7416.7416.74-
Apr 08, 202416.5816.5816.5816.5816.58-
Apr 05, 202416.4116.4116.4116.4116.41-
Apr 04, 202416.3416.3416.3416.3416.34-
Apr 03, 202416.4416.4416.4416.4416.44-
Apr 02, 202416.4516.4516.4516.4516.45-
Apr 01, 202416.6416.6416.6416.6416.64-
Mar 28, 202416.8916.8916.8916.8916.89-
Mar 27, 202416.7716.7716.7716.7716.77-
Mar 26, 202416.4416.4416.4416.4416.44-
Mar 25, 202416.5016.5016.5016.5016.50-
Mar 22, 202416.6016.6016.6016.6016.60-
Mar 21, 202416.7216.7216.7216.7216.72-
Mar 20, 202416.6216.6216.6216.6216.62-
Mar 19, 202416.4816.4816.4816.4816.48-
Mar 18, 202416.4316.4316.4316.4316.43-
Mar 15, 202416.3916.3916.3916.3916.39-
Mar 14, 202416.4416.4416.4416.4416.44-
Mar 13, 202416.6416.6416.6416.6416.64-
Mar 12, 202416.7116.7116.7116.7116.71-
Mar 11, 202416.7516.7516.7516.7516.75-
Mar 08, 202416.8416.8416.8416.8416.84-
Mar 07, 202416.7216.7216.7216.7216.72-
Mar 06, 202416.6316.6316.6316.6316.63-
Mar 05, 202416.5316.5316.5316.5316.53-
Mar 04, 202416.6516.6516.6516.6516.65-
Mar 01, 202416.5316.5316.5316.5316.53-
Feb 29, 202416.3516.3516.3516.3516.35-
Feb 28, 202416.2116.2116.2116.2116.21-
Feb 27, 202416.2416.2416.2416.2416.24-
Feb 26, 202416.2316.2316.2316.2316.23-
Feb 23, 202416.3516.3516.3516.3516.35-
Feb 22, 202416.4016.4016.4016.4016.40-
Feb 21, 202416.3616.3616.3616.3616.36-
Feb 20, 202416.3116.3116.3116.3116.31-
Feb 16, 202416.3516.3516.3516.3516.35-
Feb 15, 202416.4016.4016.4016.4016.40-
Feb 14, 202416.0516.0516.0516.0516.05-
Feb 13, 202415.9915.9915.9915.9915.99-
Feb 12, 202416.3216.3216.3216.3216.32-
Feb 09, 202416.2916.2916.2916.2916.29-
Feb 08, 202416.2916.2916.2916.2916.29-
Feb 07, 202416.2216.2216.2216.2216.22-
Feb 06, 202416.2216.2216.2216.2216.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...