Canada markets closed

MFS Low Volatility Equity Fund (MLVTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.33+0.02 (+0.10%)
At close: 06:45PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024------
May 20, 202420.3120.3120.3120.3120.31-
May 17, 202420.3320.3320.3320.3320.33-
May 16, 202420.2920.2920.2920.2920.29-
May 15, 202420.2320.2320.2320.2320.23-
May 14, 202420.0720.0720.0720.0720.07-
May 13, 202420.0320.0320.0320.0320.03-
May 10, 202420.0620.0620.0620.0620.06-
May 09, 202420.0220.0220.0220.0220.02-
May 08, 202419.8819.8819.8819.8819.88-
May 07, 202419.8719.8719.8719.8719.87-
May 06, 202419.7119.7119.7119.7119.71-
May 03, 202419.5719.5719.5719.5719.57-
May 02, 202419.4719.4719.4719.4719.47-
May 01, 202419.4219.4219.4219.4219.42-
Apr 30, 202419.4619.4619.4619.4619.46-
Apr 29, 202419.6019.6019.6019.6019.60-
Apr 26, 202419.5319.5319.5319.5319.53-
Apr 25, 202419.4819.4819.4819.4819.48-
Apr 24, 202419.4919.4919.4919.4919.49-
Apr 23, 202419.5019.5019.5019.5019.50-
Apr 22, 202419.4019.4019.4019.4019.40-
Apr 19, 202419.2319.2319.2319.2319.23-
Apr 18, 202419.1519.1519.1519.1519.15-
Apr 17, 202419.1319.1319.1319.1319.13-
Apr 16, 202419.1319.1319.1319.1319.13-
Apr 15, 202419.1819.1819.1819.1819.18-
Apr 12, 202419.2919.2919.2919.2919.29-
Apr 11, 202419.5119.5119.5119.5119.51-
Apr 10, 202419.5419.5419.5419.5419.54-
Apr 09, 202419.7819.7819.7819.7819.78-
Apr 08, 202419.7919.7919.7919.7919.79-
Apr 05, 202419.8019.8019.8019.8019.80-
Apr 04, 202419.6819.6819.6819.6819.68-
Apr 03, 202419.8519.8519.8519.8519.85-
Apr 02, 202419.8819.8819.8819.8819.88-
Apr 01, 202420.0020.0020.0020.0020.00-
Mar 28, 202420.1320.1320.1320.1320.13-
Mar 27, 202420.0820.0820.0820.0820.08-
Mar 26, 202419.8019.8019.8019.8019.80-
Mar 25, 202419.8619.8619.8619.8619.86-
Mar 22, 202419.9419.9419.9419.9419.94-
Mar 21, 202420.0020.0020.0020.0020.00-
Mar 20, 202419.9919.9919.9919.9919.99-
Mar 19, 202419.8919.8919.8919.8919.89-
Mar 18, 202419.7719.7719.7719.7719.77-
Mar 15, 202419.7319.7319.7319.7319.73-
Mar 14, 202419.7719.7719.7719.7719.77-
Mar 13, 202419.8619.8619.8619.8619.86-
Mar 12, 202419.8519.8519.8519.8519.85-
Mar 11, 202419.7519.7519.7519.7519.75-
Mar 08, 202419.7119.7119.7119.7119.71-
Mar 07, 202419.7519.7519.7519.7519.75-
Mar 06, 202419.6819.6819.6819.6819.68-
Mar 05, 202419.5819.5819.5819.5819.58-
Mar 04, 202419.7319.7319.7319.7319.73-
Mar 01, 202419.7019.7019.7019.7019.70-
Feb 29, 202419.6419.6419.6419.6419.64-
Feb 28, 202419.6519.6519.6519.6519.65-
Feb 27, 202419.6519.6519.6519.6519.65-
Feb 26, 202419.6319.6319.6319.6319.63-
Feb 23, 202419.7219.7219.7219.7219.72-
Feb 22, 202419.6419.6419.6419.6419.64-
Feb 21, 202419.4219.4219.4219.4219.42-
Feb 20, 202419.3519.3519.3519.3519.35-
Feb 16, 202419.3619.3619.3619.3619.36-
Feb 15, 202419.3719.3719.3719.3719.37-
Feb 14, 202419.2019.2019.2019.2019.20-
Feb 13, 202419.0719.0719.0719.0719.07-
Feb 12, 202419.2119.2119.2119.2119.21-
Feb 09, 202419.2219.2219.2219.2219.22-
Feb 08, 202419.1919.1919.1919.1919.19-
Feb 07, 202419.2619.2619.2619.2619.26-
Feb 06, 202419.1719.1719.1719.1719.17-
Feb 05, 202419.1019.1019.1019.1019.10-
Feb 02, 202419.1819.1819.1819.1819.18-
Feb 01, 202419.1819.1819.1819.1819.18-
Jan 31, 202418.9718.9718.9718.9718.97-
Jan 30, 202419.1719.1719.1719.1719.17-
Jan 29, 202419.1119.1119.1119.1119.11-
Jan 26, 202419.0019.0019.0019.0019.00-
Jan 25, 202418.9918.9918.9918.9918.99-
Jan 24, 202418.8618.8618.8618.8618.86-
Jan 23, 202418.9318.9318.9318.9318.93-
Jan 22, 202418.8918.8918.8918.8918.89-
Jan 19, 202418.8518.8518.8518.8518.85-
Jan 18, 202418.7118.7118.7118.7118.71-
Jan 17, 202418.5918.5918.5918.5918.59-
Jan 16, 202418.6718.6718.6718.6718.67-
Jan 12, 202418.7418.7418.7418.7418.74-
Jan 11, 202418.6718.6718.6718.6718.67-
Jan 10, 202418.6818.6818.6818.6818.68-
Jan 09, 202418.6118.6118.6118.6118.61-
Jan 08, 202418.5818.5818.5818.5818.58-
Jan 05, 202418.4118.4118.4118.4118.41-
Jan 04, 202418.4118.4118.4118.4118.41-
Jan 03, 202418.4518.4518.4518.4518.45-
Jan 02, 202418.5418.5418.5418.5418.54-
Dec 29, 202318.4918.4918.4918.4918.49-
Dec 28, 202318.4818.4818.4818.4818.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...