Canada markets open in 6 hours 6 minutes

MFS Low Volatility Equity Fund (MLVOX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.44-0.10 (-0.46%)
At close: 08:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202420.4420.4420.4420.4420.44-
Jun 24, 202420.5620.5620.5620.5620.56-
Jun 21, 202420.4820.4820.4820.4820.48-
Jun 20, 202420.4320.4320.4320.4320.43-
Jun 18, 202420.3520.3520.3520.3520.35-
Jun 17, 202420.2720.2720.2720.2720.27-
Jun 14, 202420.1120.1120.1120.1120.11-
Jun 13, 202420.1920.1920.1920.1920.19-
Jun 12, 202420.2020.2020.2020.2020.20-
Jun 11, 202420.2020.2020.2020.2020.20-
Jun 10, 202420.2120.2120.2120.2120.21-
Jun 07, 202420.1520.1520.1520.1520.15-
Jun 06, 202420.1820.1820.1820.1820.18-
Jun 05, 202420.2120.2120.2120.2120.21-
Jun 04, 202420.1420.1420.1420.1420.14-
Jun 03, 202420.0920.0920.0920.0920.09-
May 31, 202420.1620.1620.1620.1620.16-
May 30, 202419.9019.9019.9019.9019.90-
May 29, 202419.8419.8419.8419.8419.84-
May 28, 202420.0120.0120.0120.0120.01-
May 24, 202420.2320.2320.2320.2320.23-
May 23, 202420.2120.2120.2120.2120.21-
May 22, 202420.4420.4420.4420.4420.44-
May 21, 202420.3820.3820.3820.3820.38-
May 20, 202420.3620.3620.3620.3620.36-
May 17, 202420.3920.3920.3920.3920.39-
May 16, 202420.3420.3420.3420.3420.34-
May 15, 202420.2920.2920.2920.2920.29-
May 14, 202420.1320.1320.1320.1320.13-
May 13, 202420.0920.0920.0920.0920.09-
May 10, 202420.1220.1220.1220.1220.12-
May 09, 202420.0720.0720.0720.0720.07-
May 08, 202419.9419.9419.9419.9419.94-
May 07, 202419.9319.9319.9319.9319.93-
May 06, 202419.7719.7719.7719.7719.77-
May 03, 202419.6319.6319.6319.6319.63-
May 02, 202419.5319.5319.5319.5319.53-
May 01, 202419.4819.4819.4819.4819.48-
Apr 30, 202419.5219.5219.5219.5219.52-
Apr 29, 202419.6619.6619.6619.6619.66-
Apr 26, 202419.5919.5919.5919.5919.59-
Apr 25, 202419.5419.5419.5419.5419.54-
Apr 24, 202419.5519.5519.5519.5519.55-
Apr 23, 202419.5619.5619.5619.5619.56-
Apr 22, 202419.4619.4619.4619.4619.46-
Apr 19, 202419.2919.2919.2919.2919.29-
Apr 18, 202419.2119.2119.2119.2119.21-
Apr 17, 202419.2019.2019.2019.2019.20-
Apr 16, 202419.2019.2019.2019.2019.20-
Apr 15, 202419.2419.2419.2419.2419.24-
Apr 12, 202419.3619.3619.3619.3619.36-
Apr 11, 202419.5819.5819.5819.5819.58-
Apr 10, 202419.6019.6019.6019.6019.60-
Apr 09, 202419.8419.8419.8419.8419.84-
Apr 08, 202419.8619.8619.8619.8619.86-
Apr 05, 202419.8719.8719.8719.8719.87-
Apr 04, 202419.7519.7519.7519.7519.75-
Apr 03, 202419.9219.9219.9219.9219.92-
Apr 02, 202419.9519.9519.9519.9519.95-
Apr 01, 202420.0720.0720.0720.0720.07-
Mar 28, 202420.2120.2120.2120.2120.21-
Mar 27, 202420.1620.1620.1620.1620.16-
Mar 26, 202419.8719.8719.8719.8719.87-
Mar 26, 20240.032 Dividend
Mar 25, 202419.9119.9119.9119.9119.88-
Mar 22, 202419.9919.9919.9919.9919.96-
Mar 21, 202420.0620.0620.0620.0620.03-
Mar 20, 202420.0520.0520.0520.0520.02-
Mar 19, 202419.9419.9419.9419.9419.91-
Mar 18, 202419.8219.8219.8219.8219.79-
Mar 15, 202419.7819.7819.7819.7819.75-
Mar 14, 202419.8219.8219.8219.8219.79-
Mar 13, 202419.9119.9119.9119.9119.88-
Mar 12, 202419.9019.9019.9019.9019.87-
Mar 11, 202419.8019.8019.8019.8019.77-
Mar 08, 202419.7619.7619.7619.7619.73-
Mar 07, 202419.8019.8019.8019.8019.77-
Mar 06, 202419.7419.7419.7419.7419.71-
Mar 05, 202419.6419.6419.6419.6419.61-
Mar 04, 202419.7919.7919.7919.7919.76-
Mar 01, 202419.7519.7519.7519.7519.72-
Feb 29, 202419.6919.6919.6919.6919.66-
Feb 28, 202419.7119.7119.7119.7119.68-
Feb 27, 202419.7119.7119.7119.7119.68-
Feb 26, 202419.6819.6819.6819.6819.65-
Feb 23, 202419.7819.7819.7819.7819.75-
Feb 22, 202419.7019.7019.7019.7019.67-
Feb 21, 202419.4819.4819.4819.4819.45-
Feb 20, 202419.4019.4019.4019.4019.37-
Feb 16, 202419.4219.4219.4219.4219.39-
Feb 15, 202419.4319.4319.4319.4319.40-
Feb 14, 202419.2619.2619.2619.2619.23-
Feb 13, 202419.1319.1319.1319.1319.10-
Feb 12, 202419.2719.2719.2719.2719.24-
Feb 09, 202419.2819.2819.2819.2819.25-
Feb 08, 202419.2519.2519.2519.2519.22-
Feb 07, 202419.3319.3319.3319.3319.30-
Feb 06, 202419.2419.2419.2419.2419.21-
Feb 05, 202419.1719.1719.1719.1719.14-
Feb 02, 202419.2519.2519.2519.2519.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...