Singapore markets closed

MFS Emerging Markets Equity R6 (MEMJX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.71+0.21 (+0.63%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202433.5033.5033.5033.5033.50-
01 May 202432.9732.9732.9732.9732.97-
30 Apr 202432.9632.9632.9632.9632.96-
29 Apr 202433.3433.3433.3433.3433.34-
26 Apr 202433.0633.0633.0633.0633.06-
25 Apr 202432.6232.6232.6232.6232.62-
24 Apr 202432.7732.7732.7732.7732.77-
23 Apr 202432.4832.4832.4832.4832.48-
22 Apr 202432.2332.2332.2332.2332.23-
19 Apr 202431.6831.6831.6831.6831.68-
18 Apr 202432.0332.0332.0332.0332.03-
17 Apr 202431.7831.7831.7831.7831.78-
16 Apr 202431.8231.8231.8231.8231.82-
15 Apr 202432.1732.1732.1732.1732.17-
12 Apr 202432.5332.5332.5332.5332.53-
11 Apr 202433.1433.1433.1433.1433.14-
10 Apr 202433.0733.0733.0733.0733.07-
09 Apr 202433.2333.2333.2333.2333.23-
08 Apr 202433.0433.0433.0433.0433.04-
05 Apr 202433.0633.0633.0633.0633.06-
04 Apr 202432.9232.9232.9232.9232.92-
03 Apr 202433.0333.0333.0333.0333.03-
02 Apr 202433.0133.0133.0133.0133.01-
01 Apr 202432.7832.7832.7832.7832.78-
28 Mar 202432.7532.7532.7532.7532.75-
27 Mar 202432.7232.7232.7232.7232.72-
26 Mar 202432.7232.7232.7232.7232.72-
25 Mar 202432.6432.6432.6432.6432.64-
22 Mar 202432.8132.8132.8132.8132.81-
21 Mar 202433.0533.0533.0533.0533.05-
20 Mar 202432.8432.8432.8432.8432.84-
19 Mar 202432.4632.4632.4632.4632.46-
18 Mar 202432.6532.6532.6532.6532.65-
15 Mar 202432.5532.5532.5532.5532.55-
14 Mar 202432.8932.8932.8932.8932.89-
13 Mar 202432.9332.9332.9332.9332.93-
12 Mar 202432.9332.9332.9332.9332.93-
11 Mar 202432.5432.5432.5432.5432.54-
08 Mar 202432.4032.4032.4032.4032.40-
07 Mar 202432.4032.4032.4032.4032.40-
06 Mar 202432.2032.2032.2032.2032.20-
05 Mar 202431.8631.8631.8631.8631.86-
04 Mar 202432.1432.1432.1432.1432.14-
01 Mar 202431.9831.9831.9831.9831.98-
29 Feb 202431.7931.7931.7931.7931.79-
28 Feb 202431.8331.8331.8331.8331.83-
27 Feb 202432.0432.0432.0432.0432.04-
26 Feb 202431.9431.9431.9431.9431.94-
23 Feb 202432.0932.0932.0932.0932.09-
22 Feb 202432.1332.1332.1332.1332.13-
21 Feb 202431.9331.9331.9331.9331.93-
20 Feb 202431.8531.8531.8531.8531.85-
16 Feb 202431.8731.8731.8731.8731.87-
15 Feb 202431.6331.6331.6331.6331.63-
14 Feb 202431.4631.4631.4631.4631.46-
13 Feb 202431.3431.3431.3431.3431.34-
12 Feb 202431.6731.6731.6731.6731.67-
09 Feb 202431.5431.5431.5431.5431.54-
08 Feb 202431.4531.4531.4531.4531.45-
07 Feb 202431.6231.6231.6231.6231.62-
06 Feb 202431.6131.6131.6131.6131.61-
05 Feb 202431.0631.0631.0631.0631.06-
02 Feb 202431.1731.1731.1731.1731.17-
01 Feb 202431.0531.0531.0531.0531.05-
31 Jan 202430.6630.6630.6630.6630.66-
30 Jan 202430.8730.8730.8730.8730.87-
29 Jan 202431.0631.0631.0631.0631.06-
26 Jan 202430.9530.9530.9530.9530.95-
25 Jan 202430.9230.9230.9230.9230.92-
24 Jan 202430.6630.6630.6630.6630.66-
23 Jan 202430.3530.3530.3530.3530.35-
22 Jan 202430.0430.0430.0430.0430.04-
19 Jan 202430.4230.4230.4230.4230.42-
18 Jan 202430.0630.0630.0630.0630.06-
17 Jan 202429.9129.9129.9129.9129.91-
16 Jan 202430.5230.5230.5230.5230.52-
12 Jan 202431.0331.0331.0331.0331.03-
11 Jan 202430.9230.9230.9230.9230.92-
10 Jan 202430.7930.7930.7930.7930.79-
09 Jan 202430.8630.8630.8630.8630.86-
08 Jan 202431.1831.1831.1831.1831.18-
05 Jan 202431.2231.2231.2231.2231.22-
04 Jan 202431.3331.3331.3331.3331.33-
03 Jan 202431.4331.4331.4331.4331.43-
02 Jan 202431.6631.6631.6631.6631.66-
29 Dec 202332.0032.0032.0032.0032.00-
28 Dec 202331.9931.9931.9931.9931.99-
27 Dec 202331.6431.6431.6431.6431.64-
26 Dec 202331.4931.4931.4931.4931.49-
22 Dec 202331.2331.2331.2331.2331.23-
21 Dec 202331.3831.3831.3831.3831.38-
20 Dec 202331.0231.0231.0231.0231.02-
19 Dec 202331.3231.3231.3231.3231.32-
19 Dec 20230.875 Dividend
18 Dec 202332.1332.1332.1332.1331.26-
15 Dec 202332.1532.1532.1532.1531.27-
14 Dec 202331.8731.8731.8731.8731.00-
13 Dec 202331.4331.4331.4331.4330.57-
12 Dec 202331.3831.3831.3831.3830.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...