Canada markets close in 4 hours 20 minutes

MFS High Income Fund Class R2 (MIHRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
3.3200-0.0100 (-0.30%)
As of 8:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2020------
Sep. 23, 20203.32003.32003.32003.32003.3200-
Sep. 22, 20203.33003.33003.33003.33003.3300-
Sep. 21, 20203.33003.33003.33003.33003.3300-
Sep. 18, 20203.35003.35003.35003.35003.3500-
Sep. 17, 20203.36003.36003.36003.36003.3600-
Sep. 16, 20203.36003.36003.36003.36003.3600-
Sep. 15, 20203.36003.36003.36003.36003.3600-
Sep. 14, 20203.36003.36003.36003.36003.3600-
Sep. 11, 20203.36003.36003.36003.36003.3600-
Sep. 10, 20203.36003.36003.36003.36003.3600-
Sep. 09, 20203.36003.36003.36003.36003.3600-
Sep. 08, 20203.35003.35003.35003.35003.3500-
Sep. 04, 20203.36003.36003.36003.36003.3600-
Sep. 03, 20203.37003.37003.37003.37003.3700-
Sep. 02, 20203.38003.38003.38003.38003.3800-
Sep. 01, 20203.38003.38003.38003.38003.3800-
Aug. 31, 20203.37003.37003.37003.37003.3700-
Aug. 31, 20200.012 Dividend
Aug. 28, 20203.37003.37003.37003.37003.3580-
Aug. 27, 20203.37003.37003.37003.37003.3580-
Aug. 26, 20203.37003.37003.37003.37003.3580-
Aug. 25, 20203.37003.37003.37003.37003.3580-
Aug. 24, 20203.36003.36003.36003.36003.3480-
Aug. 21, 20203.35003.35003.35003.35003.3381-
Aug. 20, 20203.35003.35003.35003.35003.3381-
Aug. 19, 20203.36003.36003.36003.36003.3480-
Aug. 18, 20203.36003.36003.36003.36003.3480-
Aug. 17, 20203.35003.35003.35003.35003.3381-
Aug. 14, 20203.35003.35003.35003.35003.3381-
Aug. 13, 20203.36003.36003.36003.36003.3480-
Aug. 12, 20203.37003.37003.37003.37003.3580-
Aug. 11, 20203.38003.38003.38003.38003.3680-
Aug. 10, 20203.38003.38003.38003.38003.3680-
Aug. 07, 20203.38003.38003.38003.38003.3680-
Aug. 06, 20203.38003.38003.38003.38003.3680-
Aug. 05, 20203.38003.38003.38003.38003.3680-
Aug. 04, 20203.37003.37003.37003.37003.3580-
Aug. 03, 20203.37003.37003.37003.37003.3580-
Jul. 31, 20203.37003.37003.37003.37003.3580-
Jul. 31, 20200.012 Dividend
Jul. 30, 20203.37003.37003.37003.37003.3460-
Jul. 29, 20203.36003.36003.36003.36003.3361-
Jul. 28, 20203.35003.35003.35003.35003.3262-
Jul. 27, 20203.35003.35003.35003.35003.3262-
Jul. 24, 20203.35003.35003.35003.35003.3262-
Jul. 23, 20203.35003.35003.35003.35003.3262-
Jul. 22, 20203.35003.35003.35003.35003.3262-
Jul. 21, 20203.34003.34003.34003.34003.3163-
Jul. 20, 20203.32003.32003.32003.32003.2964-
Jul. 17, 20203.31003.31003.31003.31003.2865-
Jul. 16, 20203.30003.30003.30003.30003.2765-
Jul. 15, 20203.30003.30003.30003.30003.2765-
Jul. 14, 20203.28003.28003.28003.28003.2567-
Jul. 13, 20203.28003.28003.28003.28003.2567-
Jul. 10, 20203.27003.27003.27003.27003.2468-
Jul. 09, 20203.27003.27003.27003.27003.2468-
Jul. 08, 20203.28003.28003.28003.28003.2567-
Jul. 07, 20203.28003.28003.28003.28003.2567-
Jul. 06, 20203.28003.28003.28003.28003.2567-
Jul. 02, 20203.26003.26003.26003.26003.2368-
Jul. 01, 20203.25003.25003.25003.25003.2269-
Jun. 30, 20203.24003.24003.24003.24003.2170-
Jun. 30, 20200.012 Dividend
Jun. 29, 20203.24003.24003.24003.24003.2051-
Jun. 26, 20203.25003.25003.25003.25003.2149-
Jun. 25, 20203.26003.26003.26003.26003.2248-
Jun. 24, 20203.27003.27003.27003.27003.2347-
Jun. 23, 20203.29003.29003.29003.29003.2545-
Jun. 22, 20203.29003.29003.29003.29003.2545-
Jun. 19, 20203.29003.29003.29003.29003.2545-
Jun. 18, 20203.29003.29003.29003.29003.2545-
Jun. 17, 20203.31003.31003.31003.31003.2743-
Jun. 16, 20203.31003.31003.31003.31003.2743-
Jun. 15, 20203.27003.27003.27003.27003.2347-
Jun. 12, 20203.27003.27003.27003.27003.2347-
Jun. 11, 20203.26003.26003.26003.26003.2248-
Jun. 10, 20203.31003.31003.31003.31003.2743-
Jun. 09, 20203.32003.32003.32003.32003.2842-
Jun. 08, 20203.33003.33003.33003.33003.2941-
Jun. 05, 20203.33003.33003.33003.33003.2941-
Jun. 04, 20203.30003.30003.30003.30003.2644-
Jun. 03, 20203.30003.30003.30003.30003.2644-
Jun. 02, 20203.27003.27003.27003.27003.2347-
Jun. 01, 20203.25003.25003.25003.25003.2149-
May 29, 20203.25003.25003.25003.25003.2149-
May 29, 20200.012 Dividend
May 28, 20203.25003.25003.25003.25003.2031-
May 27, 20203.24003.24003.24003.24003.1932-
May 26, 20203.23003.23003.23003.23003.1834-
May 22, 20203.20003.20003.20003.20003.1538-
May 21, 20203.20003.20003.20003.20003.1538-
May 20, 20203.19003.19003.19003.19003.1439-
May 19, 20203.18003.18003.18003.18003.1341-
May 18, 20203.17003.17003.17003.17003.1242-
May 15, 20203.14003.14003.14003.14003.0947-
May 14, 20203.14003.14003.14003.14003.0947-
May 13, 20203.16003.16003.16003.16003.1144-
May 12, 20203.17003.17003.17003.17003.1242-
May 11, 20203.16003.16003.16003.16003.1144-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...