Canada markets closed

MFS Low Volatility Equity Fund (MLVPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.41+0.06 (+0.29%)
At close: 08:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202420.4120.4120.4120.4120.41-
May 21, 202420.3520.3520.3520.3520.35-
May 20, 202420.3320.3320.3320.3320.33-
May 17, 202420.3620.3620.3620.3620.36-
May 16, 202420.3120.3120.3120.3120.31-
May 15, 202420.2620.2620.2620.2620.26-
May 14, 202420.1020.1020.1020.1020.10-
May 13, 202420.0620.0620.0620.0620.06-
May 10, 202420.0920.0920.0920.0920.09-
May 09, 202420.0420.0420.0420.0420.04-
May 08, 202419.9119.9119.9119.9119.91-
May 07, 202419.8919.8919.8919.8919.89-
May 06, 202419.7419.7419.7419.7419.74-
May 03, 202419.5919.5919.5919.5919.59-
May 02, 202419.5019.5019.5019.5019.50-
May 01, 202419.4519.4519.4519.4519.45-
Apr 30, 202419.4919.4919.4919.4919.49-
Apr 29, 202419.6319.6319.6319.6319.63-
Apr 26, 202419.5619.5619.5619.5619.56-
Apr 25, 202419.5119.5119.5119.5119.51-
Apr 24, 202419.5219.5219.5219.5219.52-
Apr 23, 202419.5319.5319.5319.5319.53-
Apr 22, 202419.4319.4319.4319.4319.43-
Apr 19, 202419.2619.2619.2619.2619.26-
Apr 18, 202419.1819.1819.1819.1819.18-
Apr 17, 202419.1619.1619.1619.1619.16-
Apr 16, 202419.1619.1619.1619.1619.16-
Apr 15, 202419.2119.2119.2119.2119.21-
Apr 12, 202419.3319.3319.3319.3319.33-
Apr 11, 202419.5419.5419.5419.5419.54-
Apr 10, 202419.5719.5719.5719.5719.57-
Apr 09, 202419.8119.8119.8119.8119.81-
Apr 08, 202419.8319.8319.8319.8319.83-
Apr 05, 202419.8319.8319.8319.8319.83-
Apr 04, 202419.7119.7119.7119.7119.71-
Apr 03, 202419.8919.8919.8919.8919.89-
Apr 02, 202419.9219.9219.9219.9219.92-
Apr 01, 202420.0420.0420.0420.0420.04-
Mar 28, 202420.1720.1720.1720.1720.17-
Mar 27, 202420.1220.1220.1220.1220.12-
Mar 26, 202419.8419.8419.8419.8419.84-
Mar 25, 202419.8819.8819.8819.8819.88-
Mar 22, 202419.9619.9619.9619.9619.96-
Mar 21, 202420.0320.0320.0320.0320.03-
Mar 20, 202420.0220.0220.0220.0220.02-
Mar 19, 202419.9119.9119.9119.9119.91-
Mar 18, 202419.7919.7919.7919.7919.79-
Mar 15, 202419.7519.7519.7519.7519.75-
Mar 14, 202419.7919.7919.7919.7919.79-
Mar 13, 202419.8819.8819.8819.8819.88-
Mar 12, 202419.8719.8719.8719.8719.87-
Mar 11, 202419.7719.7719.7719.7719.77-
Mar 08, 202419.7319.7319.7319.7319.73-
Mar 07, 202419.7719.7719.7719.7719.77-
Mar 06, 202419.7119.7119.7119.7119.71-
Mar 05, 202419.6119.6119.6119.6119.61-
Mar 04, 202419.7619.7619.7619.7619.76-
Mar 01, 202419.7219.7219.7219.7219.72-
Feb 29, 202419.6619.6619.6619.6619.66-
Feb 28, 202419.6719.6719.6719.6719.67-
Feb 27, 202419.6819.6819.6819.6819.68-
Feb 26, 202419.6519.6519.6519.6519.65-
Feb 23, 202419.7419.7419.7419.7419.74-
Feb 22, 202419.6719.6719.6719.6719.67-
Feb 21, 202419.4419.4419.4419.4419.44-
Feb 20, 202419.3719.3719.3719.3719.37-
Feb 16, 202419.3919.3919.3919.3919.39-
Feb 15, 202419.4019.4019.4019.4019.40-
Feb 14, 202419.2319.2319.2319.2319.23-
Feb 13, 202419.1019.1019.1019.1019.10-
Feb 12, 202419.2419.2419.2419.2419.24-
Feb 09, 202419.2519.2519.2519.2519.25-
Feb 08, 202419.2219.2219.2219.2219.22-
Feb 07, 202419.2919.2919.2919.2919.29-
Feb 06, 202419.2019.2019.2019.2019.20-
Feb 05, 202419.1319.1319.1319.1319.13-
Feb 02, 202419.2119.2119.2119.2119.21-
Feb 01, 202419.2119.2119.2119.2119.21-
Jan 31, 202419.0019.0019.0019.0019.00-
Jan 30, 202419.2019.2019.2019.2019.20-
Jan 29, 202419.1419.1419.1419.1419.14-
Jan 26, 202419.0319.0319.0319.0319.03-
Jan 25, 202419.0219.0219.0219.0219.02-
Jan 24, 202418.8918.8918.8918.8918.89-
Jan 23, 202418.9618.9618.9618.9618.96-
Jan 22, 202418.9218.9218.9218.9218.92-
Jan 19, 202418.8818.8818.8818.8818.88-
Jan 18, 202418.7418.7418.7418.7418.74-
Jan 17, 202418.6218.6218.6218.6218.62-
Jan 16, 202418.7018.7018.7018.7018.70-
Jan 12, 202418.7818.7818.7818.7818.78-
Jan 11, 202418.7018.7018.7018.7018.70-
Jan 10, 202418.7118.7118.7118.7118.71-
Jan 09, 202418.6518.6518.6518.6518.65-
Jan 08, 202418.6118.6118.6118.6118.61-
Jan 05, 202418.4518.4518.4518.4518.45-
Jan 04, 202418.4418.4418.4418.4418.44-
Jan 03, 202418.4818.4818.4818.4818.48-
Jan 02, 202418.5718.5718.5718.5718.57-
Dec 29, 202318.5218.5218.5218.5218.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...