Singapore markets closed
Straits Times Index
2,423.84-26.84(-1.10%)Nikkei
22,977.13-354.81(-1.52%)Hang Seng
24,107.42-479.18(-1.95%)
MFS International Intrinsic Value Fund Class R3 (MINGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
47.45-0.33 (-0.69%)
At close: 8:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Oct 2020 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 29 Oct 2020 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 28 Oct 2020 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 27 Oct 2020 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 26 Oct 2020 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 23 Oct 2020 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 22 Oct 2020 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 21 Oct 2020 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 20 Oct 2020 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 19 Oct 2020 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 16 Oct 2020 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 15 Oct 2020 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 14 Oct 2020 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| 13 Oct 2020 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| 12 Oct 2020 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 09 Oct 2020 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 08 Oct 2020 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 07 Oct 2020 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 06 Oct 2020 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 05 Oct 2020 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 02 Oct 2020 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 01 Oct 2020 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 30 Sep 2020 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 29 Sep 2020 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 28 Sep 2020 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 25 Sep 2020 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 24 Sep 2020 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 23 Sep 2020 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 22 Sep 2020 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 21 Sep 2020 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 18 Sep 2020 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 17 Sep 2020 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 16 Sep 2020 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 15 Sep 2020 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 14 Sep 2020 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 11 Sep 2020 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 10 Sep 2020 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 09 Sep 2020 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 08 Sep 2020 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 04 Sep 2020 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 03 Sep 2020 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 02 Sep 2020 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 01 Sep 2020 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 31 Aug 2020 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 28 Aug 2020 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 27 Aug 2020 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 26 Aug 2020 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 25 Aug 2020 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 24 Aug 2020 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 21 Aug 2020 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 20 Aug 2020 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 19 Aug 2020 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 18 Aug 2020 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 17 Aug 2020 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 14 Aug 2020 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 13 Aug 2020 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 12 Aug 2020 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 11 Aug 2020 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 10 Aug 2020 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 07 Aug 2020 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| 06 Aug 2020 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 05 Aug 2020 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 04 Aug 2020 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 03 Aug 2020 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | - |
| 31 Jul 2020 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 30 Jul 2020 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 29 Jul 2020 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 28 Jul 2020 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 27 Jul 2020 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 24 Jul 2020 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 23 Jul 2020 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 22 Jul 2020 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 21 Jul 2020 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 20 Jul 2020 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 17 Jul 2020 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 16 Jul 2020 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 15 Jul 2020 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 14 Jul 2020 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 13 Jul 2020 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 10 Jul 2020 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 09 Jul 2020 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 08 Jul 2020 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 07 Jul 2020 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 06 Jul 2020 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 02 Jul 2020 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 01 Jul 2020 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 30 Jun 2020 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 29 Jun 2020 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 26 Jun 2020 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 25 Jun 2020 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 24 Jun 2020 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 23 Jun 2020 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 22 Jun 2020 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 19 Jun 2020 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 18 Jun 2020 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 17 Jun 2020 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 16 Jun 2020 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 15 Jun 2020 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 12 Jun 2020 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 11 Jun 2020 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
