MHIIX - MFS High Income Fund Class I

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20193.39003.39003.39003.39003.3900-
Aug 22, 20193.40003.40003.40003.40003.4000-
Aug 21, 20193.39003.39003.39003.39003.3900-
Aug 20, 20193.39003.39003.39003.39003.3900-
Aug 19, 20193.38003.38003.38003.38003.3800-
Aug 16, 20193.38003.38003.38003.38003.3800-
Aug 15, 20193.37003.37003.37003.37003.3700-
Aug 14, 20193.37003.37003.37003.37003.3700-
Aug 13, 20193.39003.39003.39003.39003.3900-
Aug 12, 20193.38003.38003.38003.38003.3800-
Aug 09, 20193.38003.38003.38003.38003.3800-
Aug 08, 20193.38003.38003.38003.38003.3800-
Aug 07, 20193.37003.37003.37003.37003.3700-
Aug 06, 20193.37003.37003.37003.37003.3700-
Aug 05, 20193.36003.36003.36003.36003.3600-
Aug 02, 20193.38003.38003.38003.38003.3800-
Aug 01, 20193.39003.39003.39003.39003.3900-
Jul 31, 20193.39003.39003.39003.39003.3900-
Jul 31, 20190.014 Dividend
Jul 30, 20193.39003.39003.39003.39003.3760-
Jul 29, 20193.39003.39003.39003.39003.3760-
Jul 26, 20193.39003.39003.39003.39003.3760-
Jul 25, 20193.39003.39003.39003.39003.3760-
Jul 24, 20193.39003.39003.39003.39003.3760-
Jul 23, 20193.39003.39003.39003.39003.3760-
Jul 22, 20193.38003.38003.38003.38003.3660-
Jul 19, 20193.38003.38003.38003.38003.3660-
Jul 18, 20193.38003.38003.38003.38003.3660-
Jul 17, 20193.39003.39003.39003.39003.3760-
Jul 16, 20193.39003.39003.39003.39003.3760-
Jul 15, 20193.39003.39003.39003.39003.3760-
Jul 12, 20193.39003.39003.39003.39003.3760-
Jul 11, 20193.39003.39003.39003.39003.3760-
Jul 10, 20193.39003.39003.39003.39003.3760-
Jul 09, 20193.39003.39003.39003.39003.3760-
Jul 08, 20193.39003.39003.39003.39003.3760-
Jul 05, 20193.39003.39003.39003.39003.3760-
Jul 03, 20193.39003.39003.39003.39003.3760-
Jul 02, 20193.39003.39003.39003.39003.3760-
Jul 01, 20193.39003.39003.39003.39003.3760-
Jun 28, 20193.39003.39003.39003.39003.3760-
Jun 28, 20190.014 Dividend
Jun 27, 20193.38003.38003.38003.38003.3521-
Jun 26, 20193.38003.38003.38003.38003.3521-
Jun 25, 20193.38003.38003.38003.38003.3521-
Jun 24, 20193.39003.39003.39003.39003.3620-
Jun 21, 20193.39003.39003.39003.39003.3620-
Jun 20, 20193.39003.39003.39003.39003.3620-
Jun 19, 20193.37003.37003.37003.37003.3422-
Jun 18, 20193.37003.37003.37003.37003.3422-
Jun 17, 20193.36003.36003.36003.36003.3323-
Jun 14, 20193.36003.36003.36003.36003.3323-
Jun 13, 20193.36003.36003.36003.36003.3323-
Jun 12, 20193.36003.36003.36003.36003.3323-
Jun 11, 20193.36003.36003.36003.36003.3323-
Jun 10, 20193.36003.36003.36003.36003.3323-
Jun 07, 20193.35003.35003.35003.35003.3223-
Jun 06, 20193.34003.34003.34003.34003.3124-
Jun 05, 20193.34003.34003.34003.34003.3124-
Jun 04, 20193.33003.33003.33003.33003.3025-
Jun 03, 20193.32003.32003.32003.32003.2926-
May 31, 20193.32003.32003.32003.32003.2926-
May 31, 20190.014 Dividend
May 30, 20193.33003.33003.33003.33003.2886-
May 29, 20193.33003.33003.33003.33003.2886-
May 28, 20193.34003.34003.34003.34003.2985-
May 24, 20193.34003.34003.34003.34003.2985-
May 23, 20193.34003.34003.34003.34003.2985-
May 22, 20193.35003.35003.35003.35003.3084-
May 21, 20193.35003.35003.35003.35003.3084-
May 20, 20193.34003.34003.34003.34003.2985-
May 17, 20193.34003.34003.34003.34003.2985-
May 16, 20193.34003.34003.34003.34003.2985-
May 15, 20193.34003.34003.34003.34003.2985-
May 14, 20193.34003.34003.34003.34003.2985-
May 13, 20193.34003.34003.34003.34003.2985-
May 10, 20193.35003.35003.35003.35003.3084-
May 09, 20193.35003.35003.35003.35003.3084-
May 08, 20193.36003.36003.36003.36003.3183-
May 07, 20193.36003.36003.36003.36003.3183-
May 06, 20193.37003.37003.37003.37003.3281-
May 03, 20193.37003.37003.37003.37003.3281-
May 02, 20193.37003.37003.37003.37003.3281-
May 01, 20193.37003.37003.37003.37003.3281-
Apr 30, 20193.37003.37003.37003.37003.3281-
Apr 30, 20190.015 Dividend
Apr 29, 20193.37003.37003.37003.37003.3133-
Apr 26, 20193.37003.37003.37003.37003.3133-
Apr 25, 20193.37003.37003.37003.37003.3133-
Apr 24, 20193.37003.37003.37003.37003.3133-
Apr 23, 20193.37003.37003.37003.37003.3133-
Apr 22, 20193.36003.36003.36003.36003.3035-
Apr 18, 20193.37003.37003.37003.37003.3133-
Apr 17, 20193.37003.37003.37003.37003.3133-
Apr 16, 20193.37003.37003.37003.37003.3133-
Apr 15, 20193.37003.37003.37003.37003.3133-
Apr 12, 20193.37003.37003.37003.37003.3133-
Apr 11, 20193.36003.36003.36003.36003.3035-
Apr 10, 20193.36003.36003.36003.36003.3035-
Apr 09, 20193.36003.36003.36003.36003.3035-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...