Singapore markets closed

MFS Core Equity R6 (MRGKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
52.33+0.06 (+0.11%)
As of 08:05AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 202452.3352.3352.3352.3352.33-
26 Apr 202452.2752.2752.2752.2752.27-
25 Apr 202451.8451.8451.8451.8451.84-
24 Apr 202452.1652.1652.1652.1652.16-
23 Apr 202452.2552.2552.2552.2552.25-
22 Apr 202451.6151.6151.6151.6151.61-
19 Apr 202451.1451.1451.1451.1451.14-
18 Apr 202451.4751.4751.4751.4751.47-
17 Apr 202451.6151.6151.6151.6151.61-
16 Apr 202451.9251.9251.9251.9251.92-
15 Apr 202452.0552.0552.0552.0552.05-
12 Apr 202452.6952.6952.6952.6952.69-
11 Apr 202453.5153.5153.5153.5153.51-
10 Apr 202453.2453.2453.2453.2453.24-
09 Apr 202453.7853.7853.7853.7853.78-
08 Apr 202453.7353.7353.7353.7353.73-
05 Apr 202453.7053.7053.7053.7053.70-
04 Apr 202453.0753.0753.0753.0753.07-
03 Apr 202453.7153.7153.7153.7153.71-
02 Apr 202453.6553.6553.6553.6553.65-
01 Apr 202454.0154.0154.0154.0154.01-
28 Mar 202454.1454.1454.1454.1454.14-
27 Mar 202454.0354.0354.0354.0354.03-
26 Mar 202453.5653.5653.5653.5653.56-
25 Mar 202453.6653.6653.6653.6653.66-
22 Mar 202453.8053.8053.8053.8053.80-
21 Mar 202453.9253.9253.9253.9253.92-
20 Mar 202453.6853.6853.6853.6853.68-
19 Mar 202453.1753.1753.1753.1753.17-
18 Mar 202452.8752.8752.8752.8752.87-
15 Mar 202452.5952.5952.5952.5952.59-
14 Mar 202452.9452.9452.9452.9452.94-
13 Mar 202453.1053.1053.1053.1053.10-
12 Mar 202453.1553.1553.1553.1553.15-
11 Mar 202452.6152.6152.6152.6152.61-
08 Mar 202452.7452.7452.7452.7452.74-
07 Mar 202453.0853.0853.0853.0853.08-
06 Mar 202452.5652.5652.5652.5652.56-
05 Mar 202452.2652.2652.2652.2652.26-
04 Mar 202452.7252.7252.7252.7252.72-
01 Mar 202452.7952.7952.7952.7952.79-
29 Feb 202452.3952.3952.3952.3952.39-
28 Feb 202452.0852.0852.0852.0852.08-
27 Feb 202452.1652.1652.1652.1652.16-
26 Feb 202452.1052.1052.1052.1052.10-
23 Feb 202452.2652.2652.2652.2652.26-
22 Feb 202452.2052.2052.2052.2052.20-
21 Feb 202451.2151.2151.2151.2151.21-
20 Feb 202451.1351.1351.1351.1351.13-
16 Feb 202451.4351.4351.4351.4351.43-
15 Feb 202451.5651.5651.5651.5651.56-
14 Feb 202451.2651.2651.2651.2651.26-
13 Feb 202450.8050.8050.8050.8050.80-
12 Feb 202451.5651.5651.5651.5651.56-
09 Feb 202451.5851.5851.5851.5851.58-
08 Feb 202451.2551.2551.2551.2551.25-
07 Feb 202451.1051.1051.1051.1051.10-
06 Feb 202450.6350.6350.6350.6350.63-
05 Feb 202450.4850.4850.4850.4850.48-
02 Feb 202450.7150.7150.7150.7150.71-
01 Feb 202450.2150.2150.2150.2150.21-
31 Jan 202449.5849.5849.5849.5849.58-
30 Jan 202450.3950.3950.3950.3950.39-
29 Jan 202450.4850.4850.4850.4850.48-
26 Jan 202450.0850.0850.0850.0850.08-
25 Jan 202450.0550.0550.0550.0550.05-
24 Jan 202449.7549.7549.7549.7549.75-
23 Jan 202449.8049.8049.8049.8049.80-
22 Jan 202449.6949.6949.6949.6949.69-
19 Jan 202449.5649.5649.5649.5649.56-
18 Jan 202448.9848.9848.9848.9848.98-
17 Jan 202448.5448.5448.5448.5448.54-
16 Jan 202448.8248.8248.8248.8248.82-
12 Jan 202449.0149.0149.0149.0149.01-
11 Jan 202448.9448.9448.9448.9448.94-
10 Jan 202448.9248.9248.9248.9248.92-
09 Jan 202448.6748.6748.6748.6748.67-
08 Jan 202448.8048.8048.8048.8048.80-
05 Jan 202448.1248.1248.1248.1248.12-
04 Jan 202447.9847.9847.9847.9847.98-
03 Jan 202448.1448.1448.1448.1448.14-
02 Jan 202448.6848.6848.6848.6848.68-
29 Dec 202349.0249.0249.0249.0249.02-
28 Dec 202349.1749.1749.1749.1749.17-
27 Dec 202349.1249.1249.1249.1249.12-
26 Dec 202349.0949.0949.0949.0949.09-
22 Dec 202348.8648.8648.8648.8648.86-
21 Dec 202348.7748.7748.7748.7748.77-
20 Dec 202348.2348.2348.2348.2348.23-
19 Dec 202348.9248.9248.9248.9248.92-
18 Dec 202348.6048.6048.6048.6048.60-
15 Dec 202348.4248.4248.4248.4248.42-
14 Dec 202348.4948.4948.4948.4948.49-
13 Dec 202348.2448.2448.2448.2448.24-
12 Dec 202347.5647.5647.5647.5647.56-
12 Dec 20230.388 Dividend
12 Dec 20230.858 Capital gain
11 Dec 202348.5448.5448.5448.5447.29-
08 Dec 202348.1948.1948.1948.1946.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...