Singapore markets closed

MFS Research A (MFRFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
60.07+0.12 (+0.20%)
At close: 08:01PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202460.0760.0760.0760.0760.07-
26 Jun 202459.9559.9559.9559.9559.95-
25 Jun 202459.9659.9659.9659.9659.96-
24 Jun 202459.8259.8259.8259.8259.82-
21 Jun 202459.9459.9459.9459.9459.94-
20 Jun 202459.8659.8659.8659.8659.86-
18 Jun 202459.8259.8259.8259.8259.82-
17 Jun 202459.7059.7059.7059.7059.70-
14 Jun 202459.3359.3359.3359.3359.33-
13 Jun 202459.4259.4259.4259.4259.42-
12 Jun 202459.5659.5659.5659.5659.56-
11 Jun 202459.2059.2059.2059.2059.20-
10 Jun 202459.1159.1159.1159.1159.11-
07 Jun 202458.9058.9058.9058.9058.90-
06 Jun 202458.9658.9658.9658.9658.96-
05 Jun 202458.9858.9858.9858.9858.98-
04 Jun 202458.3358.3358.3358.3358.33-
03 Jun 202458.2658.2658.2658.2658.26-
31 May 202458.2258.2258.2258.2258.22-
30 May 202457.7657.7657.7657.7657.76-
29 May 202458.3158.3158.3158.3158.31-
28 May 202458.7658.7658.7658.7658.76-
24 May 202458.8058.8058.8058.8058.80-
23 May 202458.4058.4058.4058.4058.40-
22 May 202458.8958.8958.8958.8958.89-
21 May 202459.0459.0459.0459.0459.04-
20 May 202459.0159.0159.0159.0159.01-
17 May 202458.9658.9658.9658.9658.96-
16 May 202458.8858.8858.8858.8858.88-
15 May 202458.9658.9658.9658.9658.96-
14 May 202458.2958.2958.2958.2958.29-
13 May 202458.1258.1258.1258.1258.12-
10 May 202458.2358.2358.2358.2358.23-
09 May 202458.1858.1858.1858.1858.18-
08 May 202457.8057.8057.8057.8057.80-
07 May 202457.7957.7957.7957.7957.79-
06 May 202457.7657.7657.7657.7657.76-
03 May 202457.0957.0957.0957.0957.09-
02 May 202456.5156.5156.5156.5156.51-
01 May 202455.9755.9755.9755.9755.97-
30 Apr 202455.9555.9555.9555.9555.95-
29 Apr 202456.8556.8556.8556.8556.85-
26 Apr 202456.8856.8856.8856.8856.88-
25 Apr 202456.2156.2156.2156.2156.21-
24 Apr 202456.6456.6456.6456.6456.64-
23 Apr 202456.7256.7256.7256.7256.72-
22 Apr 202456.0956.0956.0956.0956.09-
19 Apr 202455.5755.5755.5755.5755.57-
18 Apr 202455.9655.9655.9655.9655.96-
17 Apr 202456.1256.1256.1256.1256.12-
16 Apr 202456.4156.4156.4156.4156.41-
15 Apr 202456.5556.5556.5556.5556.55-
12 Apr 202457.2857.2857.2857.2857.28-
11 Apr 202458.1858.1858.1858.1858.18-
10 Apr 202457.8457.8457.8457.8457.84-
09 Apr 202458.4558.4558.4558.4558.45-
08 Apr 202458.3958.3958.3958.3958.39-
05 Apr 202458.4158.4158.4158.4158.41-
04 Apr 202457.7357.7357.7357.7357.73-
03 Apr 202458.3958.3958.3958.3958.39-
02 Apr 202458.3758.3758.3758.3758.37-
01 Apr 202458.7158.7158.7158.7158.71-
28 Mar 202458.8058.8058.8058.8058.80-
27 Mar 202458.7558.7558.7558.7558.75-
26 Mar 202458.3058.3058.3058.3058.30-
25 Mar 202458.4158.4158.4158.4158.41-
22 Mar 202458.6158.6158.6158.6158.61-
21 Mar 202458.7358.7358.7358.7358.73-
20 Mar 202458.5458.5458.5458.5458.54-
19 Mar 202458.0458.0458.0458.0458.04-
18 Mar 202457.6957.6957.6957.6957.69-
15 Mar 202457.3057.3057.3057.3057.30-
14 Mar 202457.7457.7457.7457.7457.74-
13 Mar 202457.8457.8457.8457.8457.84-
12 Mar 202457.8657.8657.8657.8657.86-
11 Mar 202457.2557.2557.2557.2557.25-
08 Mar 202457.3857.3857.3857.3857.38-
07 Mar 202457.7757.7757.7757.7757.77-
06 Mar 202457.1757.1757.1757.1757.17-
05 Mar 202456.9256.9256.9256.9256.92-
04 Mar 202457.4957.4957.4957.4957.49-
01 Mar 202457.5157.5157.5157.5157.51-
29 Feb 202457.0557.0557.0557.0557.05-
28 Feb 202456.6656.6656.6656.6656.66-
27 Feb 202456.7656.7656.7656.7656.76-
26 Feb 202456.7256.7256.7256.7256.72-
23 Feb 202456.9556.9556.9556.9556.95-
22 Feb 202456.9456.9456.9456.9456.94-
21 Feb 202455.8455.8455.8455.8455.84-
20 Feb 202455.7855.7855.7855.7855.78-
16 Feb 202456.1556.1556.1556.1556.15-
15 Feb 202456.3256.3256.3256.3256.32-
14 Feb 202456.0856.0856.0856.0856.08-
13 Feb 202455.5155.5155.5155.5155.51-
12 Feb 202456.3056.3056.3056.3056.30-
09 Feb 202456.3956.3956.3956.3956.39-
08 Feb 202455.9955.9955.9955.9955.99-
07 Feb 202455.8155.8155.8155.8155.81-
06 Feb 202455.2655.2655.2655.2655.26-
05 Feb 202455.0855.0855.0855.0855.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...