Canada markets closed

MFS New Discovery Value R2 (NDVSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.29+0.13 (+0.76%)
At close: 08:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202417.2917.2917.2917.2917.29-
Jun 27, 202417.1617.1617.1617.1617.16-
Jun 26, 202417.1217.1217.1217.1217.12-
Jun 25, 202417.1617.1617.1617.1617.16-
Jun 24, 202417.3517.3517.3517.3517.35-
Jun 21, 202417.1717.1717.1717.1717.17-
Jun 20, 202417.1217.1217.1217.1217.12-
Jun 18, 202417.1117.1117.1117.1117.11-
Jun 17, 202417.0817.0817.0817.0817.08-
Jun 14, 202416.9516.9516.9516.9516.95-
Jun 13, 202417.1717.1717.1717.1717.17-
Jun 12, 202417.3517.3517.3517.3517.35-
Jun 11, 202417.1317.1317.1317.1317.13-
Jun 10, 202417.2117.2117.2117.2117.21-
Jun 07, 202417.2217.2217.2217.2217.22-
Jun 06, 202417.3017.3017.3017.3017.30-
Jun 05, 202417.3617.3617.3617.3617.36-
Jun 04, 202417.2217.2217.2217.2217.22-
Jun 03, 202417.4317.4317.4317.4317.43-
May 31, 202417.6317.6317.6317.6317.63-
May 30, 202417.4117.4117.4117.4117.41-
May 29, 202417.1917.1917.1917.1917.19-
May 28, 202417.4417.4417.4417.4417.44-
May 24, 202417.5517.5517.5517.5517.55-
May 23, 202417.4517.4517.4517.4517.45-
May 22, 202417.7317.7317.7317.7317.73-
May 21, 202417.9217.9217.9217.9217.92-
May 20, 202417.9517.9517.9517.9517.95-
May 17, 202417.9717.9717.9717.9717.97-
May 16, 202417.9417.9417.9417.9417.94-
May 15, 202417.9817.9817.9817.9817.98-
May 14, 202417.9017.9017.9017.9017.90-
May 13, 202417.7817.7817.7817.7817.78-
May 10, 202417.8117.8117.8117.8117.81-
May 09, 202417.8617.8617.8617.8617.86-
May 08, 202417.6917.6917.6917.6917.69-
May 07, 202417.7217.7217.7217.7217.72-
May 06, 202417.6917.6917.6917.6917.69-
May 03, 202417.5117.5117.5117.5117.51-
May 02, 202417.3817.3817.3817.3817.38-
May 01, 202417.1817.1817.1817.1817.18-
Apr 30, 202417.1217.1217.1217.1217.12-
Apr 29, 202417.4117.4117.4117.4117.41-
Apr 26, 202417.3317.3317.3317.3317.33-
Apr 25, 202417.2617.2617.2617.2617.26-
Apr 24, 202417.3817.3817.3817.3817.38-
Apr 23, 202417.3517.3517.3517.3517.35-
Apr 22, 202417.1517.1517.1517.1517.15-
Apr 19, 202417.0017.0017.0017.0017.00-
Apr 18, 202416.8216.8216.8216.8216.82-
Apr 17, 202416.7916.7916.7916.7916.79-
Apr 16, 202416.9016.9016.9016.9016.90-
Apr 15, 202416.9916.9916.9916.9916.99-
Apr 12, 202417.1017.1017.1017.1017.10-
Apr 11, 202417.3517.3517.3517.3517.35-
Apr 10, 202417.3717.3717.3717.3717.37-
Apr 09, 202417.7917.7917.7917.7917.79-
Apr 08, 202417.6817.6817.6817.6817.68-
Apr 05, 202417.5317.5317.5317.5317.53-
Apr 04, 202417.4517.4517.4517.4517.45-
Apr 03, 202417.5617.5617.5617.5617.56-
Apr 02, 202417.5417.5417.5417.5417.54-
Apr 01, 202417.8217.8217.8217.8217.82-
Mar 28, 202417.9817.9817.9817.9817.98-
Mar 27, 202417.8617.8617.8617.8617.86-
Mar 26, 202417.4717.4717.4717.4717.47-
Mar 25, 202417.5017.5017.5017.5017.50-
Mar 22, 202417.4517.4517.4517.4517.45-
Mar 21, 202417.6317.6317.6317.6317.63-
Mar 20, 202417.4717.4717.4717.4717.47-
Mar 19, 202417.2317.2317.2317.2317.23-
Mar 18, 202417.1217.1217.1217.1217.12-
Mar 15, 202417.1717.1717.1717.1717.17-
Mar 14, 202417.1317.1317.1317.1317.13-
Mar 13, 202417.3917.3917.3917.3917.39-
Mar 12, 202417.3517.3517.3517.3517.35-
Mar 11, 202417.3517.3517.3517.3517.35-
Mar 08, 202417.3817.3817.3817.3817.38-
Mar 07, 202417.3517.3517.3517.3517.35-
Mar 06, 202417.2217.2217.2217.2217.22-
Mar 05, 202417.1817.1817.1817.1817.18-
Mar 04, 202417.1217.1217.1217.1217.12-
Mar 01, 202417.1417.1417.1417.1417.14-
Feb 29, 202417.0817.0817.0817.0817.08-
Feb 28, 202417.0317.0317.0317.0317.03-
Feb 27, 202417.1117.1117.1117.1117.11-
Feb 26, 202417.0517.0517.0517.0517.05-
Feb 23, 202417.1517.1517.1517.1517.15-
Feb 22, 202417.1117.1117.1117.1117.11-
Feb 21, 202417.0317.0317.0317.0317.03-
Feb 20, 202416.9716.9716.9716.9716.97-
Feb 16, 202417.0717.0717.0717.0717.07-
Feb 15, 202417.1717.1717.1717.1717.17-
Feb 14, 202416.7916.7916.7916.7916.79-
Feb 13, 202416.5716.5716.5716.5716.57-
Feb 12, 202417.0617.0617.0617.0617.06-
Feb 09, 202416.8116.8116.8116.8116.81-
Feb 08, 202416.7116.7116.7116.7116.71-
Feb 07, 202416.5816.5816.5816.5816.58-
Feb 06, 202416.5916.5916.5916.5916.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...