Singapore markets closed

MFS Total Return I (MTRIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.84+0.05 (+0.25%)
As of 08:06AM EDT. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024------
21 May 202419.8419.8419.8419.8419.84-
20 May 202419.7919.7919.7919.7919.79-
17 May 202419.8619.8619.8619.8619.86-
16 May 202419.8419.8419.8419.8419.84-
15 May 202419.8519.8519.8519.8519.85-
14 May 202419.7219.7219.7219.7219.72-
13 May 202419.6519.6519.6519.6519.65-
10 May 202419.6519.6519.6519.6519.65-
09 May 202419.6519.6519.6519.6519.65-
08 May 202419.5319.5319.5319.5319.53-
07 May 202419.5119.5119.5119.5119.51-
06 May 202419.4619.4619.4619.4619.46-
03 May 202419.3519.3519.3519.3519.35-
02 May 202419.2219.2219.2219.2219.22-
01 May 202419.1319.1319.1319.1319.13-
30 Apr 202419.0819.0819.0819.0819.08-
29 Apr 202419.3119.3119.3119.3119.31-
26 Apr 202419.2619.2619.2619.2619.26-
25 Apr 202419.1919.1919.1919.1919.19-
24 Apr 202419.2819.2819.2819.2819.28-
23 Apr 202419.3019.3019.3019.3019.30-
22 Apr 202419.2119.2119.2119.2119.21-
19 Apr 202419.1019.1019.1019.1019.10-
18 Apr 202419.0119.0119.0119.0119.01-
17 Apr 202419.0219.0219.0219.0219.02-
16 Apr 202418.9918.9918.9918.9918.99-
15 Apr 202419.0819.0819.0819.0819.08-
12 Apr 202419.1719.1719.1719.1719.17-
11 Apr 202419.3319.3319.3319.3319.33-
10 Apr 202419.3619.3619.3619.3619.36-
09 Apr 202419.6219.6219.6219.6219.62-
08 Apr 202419.5719.5719.5719.5719.57-
05 Apr 202419.5719.5719.5719.5719.57-
04 Apr 202419.5419.5419.5419.5419.54-
03 Apr 202419.6519.6519.6519.6519.65-
02 Apr 202419.6619.6619.6619.6619.66-
01 Apr 202419.7219.7219.7219.7219.72-
28 Mar 202419.8319.8319.8319.8319.83-
27 Mar 202419.8319.8319.8319.8319.83-
26 Mar 202419.6319.6319.6319.6319.63-
25 Mar 202419.6219.6219.6219.6219.62-
22 Mar 202419.6619.6619.6619.6619.66-
21 Mar 202419.7019.7019.7019.7019.70-
20 Mar 202419.6019.6019.6019.6019.60-
19 Mar 202419.4819.4819.4819.4819.48-
18 Mar 202419.4019.4019.4019.4019.40-
15 Mar 202419.3919.3919.3919.3919.39-
14 Mar 202419.4119.4119.4119.4119.41-
13 Mar 202419.5419.5419.5419.5419.54-
12 Mar 202419.5219.5219.5219.5219.52-
11 Mar 202419.4819.4819.4819.4819.48-
08 Mar 202419.4519.4519.4519.4519.45-
07 Mar 202419.4619.4619.4619.4619.46-
06 Mar 202419.3819.3819.3819.3819.38-
05 Mar 202419.3119.3119.3119.3119.31-
04 Mar 202419.3119.3119.3119.3119.31-
01 Mar 202419.2819.2819.2819.2819.28-
29 Feb 202419.2219.2219.2219.2219.22-
28 Feb 202419.2119.2119.2119.2119.21-
27 Feb 202419.1819.1819.1819.1819.18-
26 Feb 202419.1719.1719.1719.1719.17-
23 Feb 202419.2419.2419.2419.2419.24-
22 Feb 202419.1819.1819.1819.1819.18-
21 Feb 202419.0819.0819.0819.0819.08-
20 Feb 202419.0419.0419.0419.0419.04-
16 Feb 202419.0519.0519.0519.0519.05-
15 Feb 202419.0919.0919.0919.0919.09-
14 Feb 202418.9518.9518.9518.9518.95-
13 Feb 202418.8318.8318.8318.8318.83-
12 Feb 202419.0719.0719.0719.0719.07-
09 Feb 202419.0019.0019.0019.0019.00-
08 Feb 202418.9618.9618.9618.9618.96-
07 Feb 202418.9918.9918.9918.9918.99-
06 Feb 202418.9718.9718.9718.9718.97-
05 Feb 202418.8718.8718.8718.8718.87-
02 Feb 202419.0119.0119.0119.0119.01-
01 Feb 202419.0719.0719.0719.0719.07-
31 Jan 202418.9318.9318.9318.9318.93-
31 Jan 20240.04 Dividend
30 Jan 202419.0719.0719.0719.0719.03-
29 Jan 202419.0519.0519.0519.0519.01-
26 Jan 202418.9818.9818.9818.9818.94-
25 Jan 202418.9918.9918.9918.9918.95-
24 Jan 202418.8618.8618.8618.8618.82-
23 Jan 202418.9018.9018.9018.9018.86-
22 Jan 202418.9218.9218.9218.9218.88-
19 Jan 202418.8818.8818.8818.8818.84-
18 Jan 202418.7918.7918.7918.7918.75-
17 Jan 202418.7618.7618.7618.7618.72-
16 Jan 202418.8518.8518.8518.8518.81-
12 Jan 202419.0019.0019.0019.0018.96-
11 Jan 202418.9918.9918.9918.9918.95-
10 Jan 202418.9818.9818.9818.9818.94-
09 Jan 202418.9918.9918.9918.9918.95-
08 Jan 202419.0619.0619.0619.0619.02-
05 Jan 202418.9318.9318.9318.9318.89-
04 Jan 202418.9018.9018.9018.9018.86-
03 Jan 202418.9718.9718.9718.9718.93-
02 Jan 202419.0819.0819.0819.0819.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...