Singapore markets close in 1 hour 51 minutes
Straits Times Index
3,139.20 -44.41 (-1.39%) Nikkei
38,471.20 -761.60 (-1.94%) Hang Seng
16,227.48 -372.98 (-2.25%) FTSE 100
7,965.53 0.00 (0.00%) Bitcoin USD
63,275.65 -3,016.68 (-4.55%) CMC Crypto 200
885.54 0.00 (0.00%)
MFS International Intrinsic Value A (MGIAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 12 Apr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 11 Apr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 10 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 09 Apr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 08 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 05 Apr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 04 Apr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 03 Apr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 02 Apr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 01 Apr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 28 Mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 27 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 26 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 25 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 22 Mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 21 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 20 Mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 19 Mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 18 Mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 15 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 14 Mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 13 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 12 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 11 Mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 08 Mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 07 Mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 06 Mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 05 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 04 Mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 01 Mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 29 Feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 28 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 27 Feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 26 Feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 23 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 22 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 21 Feb 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 20 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 16 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 15 Feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 14 Feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 13 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 12 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 09 Feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 08 Feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 07 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 06 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 05 Feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 02 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 01 Feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 31 Jan 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 30 Jan 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 29 Jan 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 26 Jan 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 25 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 24 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 23 Jan 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 22 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 19 Jan 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 18 Jan 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 17 Jan 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 16 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 12 Jan 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 11 Jan 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 10 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 09 Jan 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 08 Jan 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 05 Jan 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 04 Jan 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 03 Jan 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 02 Jan 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 29 Dec 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 28 Dec 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 27 Dec 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 26 Dec 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 22 Dec 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 21 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 20 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 19 Dec 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 19 Dec 2023 | 0.682 Dividend | |||||
| 19 Dec 2023 | 3.729 Capital gain | |||||
| 18 Dec 2023 | 40.99 | 40.99 | 40.99 | 40.99 | 36.58 | - |
| 15 Dec 2023 | 40.99 | 40.99 | 40.99 | 40.99 | 36.58 | - |
| 14 Dec 2023 | 41.29 | 41.29 | 41.29 | 41.29 | 36.85 | - |
| 13 Dec 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 36.52 | - |
| 12 Dec 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 35.99 | - |
| 11 Dec 2023 | 40.37 | 40.37 | 40.37 | 40.37 | 36.03 | - |
| 08 Dec 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 35.93 | - |
| 07 Dec 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 35.79 | - |
| 06 Dec 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 35.75 | - |
| 05 Dec 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 35.63 | - |
| 04 Dec 2023 | 40.07 | 40.07 | 40.07 | 40.07 | 35.76 | - |
| 01 Dec 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 36.07 | - |
| 30 Nov 2023 | 40.01 | 40.01 | 40.01 | 40.01 | 35.70 | - |
| 29 Nov 2023 | 40.15 | 40.15 | 40.15 | 40.15 | 35.83 | - |
| 28 Nov 2023 | 40.14 | 40.14 | 40.14 | 40.14 | 35.82 | - |
| 27 Nov 2023 | 40.07 | 40.07 | 40.07 | 40.07 | 35.76 | - |
| 24 Nov 2023 | 40.11 | 40.11 | 40.11 | 40.11 | 35.79 | - |
| 22 Nov 2023 | 39.89 | 39.89 | 39.89 | 39.89 | 35.60 | - |
| *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.