Canada markets closed

MFS Inflation-Adjusted Bond R6 (MIAKX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.06+0.04 (+0.44%)
At close: 08:00PM EDT
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 20249.069.069.069.069.06-
Jul 03, 20249.029.029.029.029.02-
Jul 02, 20248.988.988.988.988.98-
Jul 01, 20248.968.968.968.968.96-
Jun 28, 20249.009.009.009.009.00-
Jun 27, 20249.039.039.039.039.03-
Jun 26, 20249.019.019.019.019.01-
Jun 25, 20249.049.049.049.049.04-
Jun 24, 20249.189.189.189.189.18-
Jun 21, 20249.189.189.189.189.18-
Jun 20, 20249.199.199.199.199.19-
Jun 18, 20249.199.199.199.199.19-
Jun 17, 20249.159.159.159.159.15-
Jun 14, 20249.169.169.169.169.16-
Jun 13, 20249.159.159.159.159.15-
Jun 12, 20249.119.119.119.119.11-
Jun 11, 20249.119.119.119.119.11-
Jun 10, 20249.089.089.089.089.08-
Jun 07, 20249.099.099.099.099.09-
Jun 06, 20249.179.179.179.179.17-
Jun 05, 20249.189.189.189.189.18-
Jun 04, 20249.159.159.159.159.15-
Jun 03, 20249.129.129.129.129.12-
May 31, 20249.089.089.089.089.08-
May 30, 20249.059.059.059.059.05-
May 29, 20249.019.019.019.019.01-
May 28, 20249.039.039.039.039.03-
May 24, 20249.069.069.069.069.06-
May 23, 20249.059.059.059.059.05-
May 22, 20249.099.099.099.099.09-
May 21, 20249.099.099.099.099.09-
May 20, 20249.079.079.079.079.07-
May 17, 20249.089.089.089.089.08-
May 16, 20249.099.099.099.099.09-
May 15, 20249.109.109.109.109.10-
May 14, 20249.059.059.059.059.05-
May 13, 20249.039.039.039.039.03-
May 10, 20249.039.039.039.039.03-
May 09, 20249.049.049.049.049.04-
May 08, 20249.019.019.019.019.01-
May 07, 20249.029.029.029.029.02-
May 06, 20249.029.029.029.029.02-
May 03, 20249.029.029.029.029.02-
May 02, 20248.978.978.978.978.97-
May 01, 20248.948.948.948.948.94-
Apr 30, 20248.938.938.938.938.93-
Apr 29, 20248.978.978.978.978.97-
Apr 26, 20248.958.958.958.958.95-
Apr 25, 20248.928.928.928.928.92-
Apr 24, 20248.948.948.948.948.94-
Apr 23, 20248.968.968.968.968.96-
Apr 22, 20248.958.958.958.958.95-
Apr 19, 20248.958.958.958.958.95-
Apr 18, 20248.938.938.938.938.93-
Apr 17, 20248.958.958.958.958.95-
Apr 16, 20248.928.928.928.928.92-
Apr 15, 20248.958.958.958.958.95-
Apr 12, 20248.988.988.988.988.98-
Apr 11, 20248.948.948.948.948.94-
Apr 10, 20248.968.968.968.968.96-
Apr 09, 20249.049.049.049.049.04-
Apr 08, 20249.019.019.019.019.01-
Apr 05, 20249.029.029.029.029.02-
Apr 04, 20249.059.059.059.059.05-
Apr 03, 20249.029.029.029.029.02-
Apr 02, 20249.029.029.029.029.02-
Apr 01, 20249.029.029.029.029.02-
Mar 28, 20249.079.079.079.079.07-
Mar 27, 20249.089.089.089.089.08-
Mar 26, 20249.059.059.059.059.05-
Mar 26, 20240.02 Dividend
Mar 25, 20249.079.079.079.079.05-
Mar 22, 20249.109.109.109.109.08-
Mar 21, 20249.069.069.069.069.04-
Mar 20, 20249.049.049.049.049.02-
Mar 19, 20249.019.019.019.018.99-
Mar 18, 20249.009.009.009.008.98-
Mar 15, 20249.019.019.019.018.99-
Mar 14, 20249.019.019.019.018.99-
Mar 13, 20249.079.079.079.079.05-
Mar 12, 20249.089.089.089.089.06-
Mar 11, 20249.109.109.109.109.08-
Mar 08, 20249.129.129.129.129.10-
Mar 07, 20249.119.119.119.119.09-
Mar 06, 20249.119.119.119.119.09-
Mar 05, 20249.109.109.109.109.08-
Mar 04, 20249.069.069.069.069.04-
Mar 01, 20249.079.079.079.079.05-
Feb 29, 20249.039.039.039.039.01-
Feb 28, 20249.019.019.019.018.99-
Feb 27, 20248.978.978.978.978.95-
Feb 26, 20248.998.998.998.998.97-
Feb 23, 20248.998.998.998.998.97-
Feb 22, 20248.978.978.978.978.95-
Feb 21, 20248.988.988.988.988.96-
Feb 20, 20249.009.009.009.008.98-
Feb 16, 20248.998.998.998.998.97-
Feb 15, 20249.009.009.009.008.98-
Feb 14, 20248.998.998.998.998.97-
Feb 13, 20248.958.958.958.958.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...