Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,145.84 -29.09 (-0.04%) CMC Crypto 200
1,403.97 -13.90 (-0.98%)
MFS Moderate Allocation R1 (MAMFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 13 Jun 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 12 Jun 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 11 Jun 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 10 Jun 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 07 Jun 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 06 Jun 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 05 Jun 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 04 Jun 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 03 Jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 31 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 30 May 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 29 May 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 28 May 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 24 May 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 23 May 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 22 May 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 21 May 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 20 May 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 17 May 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 16 May 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 15 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 14 May 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 13 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 10 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 09 May 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 08 May 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 07 May 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 06 May 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 03 May 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 02 May 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 01 May 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 30 Apr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 29 Apr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 26 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 25 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 24 Apr 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 23 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 22 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 19 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 18 Apr 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 17 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 16 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 15 Apr 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 12 Apr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 11 Apr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 10 Apr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 09 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 08 Apr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 05 Apr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 04 Apr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 03 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 02 Apr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 01 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 28 Mar 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 27 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 26 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 25 Mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 22 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 21 Mar 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 20 Mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 19 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 18 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 15 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 14 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 13 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 12 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 11 Mar 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 08 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 07 Mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 06 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 05 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 04 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 01 Mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 29 Feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 28 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 27 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 26 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 23 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 22 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 21 Feb 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 20 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 16 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 15 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 14 Feb 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 13 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 12 Feb 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 09 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 08 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 07 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 06 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 05 Feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 02 Feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 01 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 31 Jan 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 30 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 29 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 26 Jan 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 25 Jan 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 24 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.