Singapore markets close in 6 hours 1 minute

MFS Value R2 (MVRRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
49.27+0.02 (+0.04%)
At close: 08:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202449.2749.2749.2749.2749.27-
26 Jun 202449.2549.2549.2549.2549.25-
25 Jun 202449.5049.5049.5049.5049.50-
24 Jun 202450.0550.0550.0550.0550.05-
21 Jun 202449.7049.7049.7049.7049.70-
20 Jun 202449.7749.7749.7749.7749.77-
18 Jun 202449.5649.5649.5649.5649.56-
17 Jun 202449.4149.4149.4149.4149.41-
14 Jun 202449.1249.1249.1249.1249.12-
13 Jun 202449.3349.3349.3349.3349.33-
12 Jun 202449.4449.4449.4449.4449.44-
11 Jun 202449.5249.5249.5249.5249.52-
10 Jun 202449.8049.8049.8049.8049.80-
07 Jun 202449.6949.6949.6949.6949.69-
06 Jun 202449.8149.8149.8149.8149.81-
05 Jun 202449.8649.8649.8649.8649.86-
04 Jun 202449.7449.7449.7449.7449.74-
03 Jun 202449.7249.7249.7249.7249.72-
31 May 202450.0450.0450.0450.0450.04-
30 May 202449.2249.2249.2249.2249.22-
29 May 202448.9048.9048.9048.9048.90-
28 May 202449.4549.4549.4549.4549.45-
24 May 202449.7749.7749.7749.7749.77-
23 May 202449.6749.6749.6749.6749.67-
22 May 202450.3850.3850.3850.3850.38-
21 May 202450.4550.4550.4550.4550.45-
20 May 202450.4850.4850.4850.4850.48-
17 May 202450.7350.7350.7350.7350.73-
16 May 202450.5150.5150.5150.5150.51-
15 May 202450.4650.4650.4650.4650.46-
14 May 202450.2350.2350.2350.2350.23-
13 May 202450.1250.1250.1250.1250.12-
10 May 202450.2350.2350.2350.2350.23-
09 May 202450.0950.0950.0950.0950.09-
08 May 202449.6849.6849.6849.6849.68-
07 May 202449.5749.5749.5749.5749.57-
06 May 202449.2549.2549.2549.2549.25-
03 May 202448.8948.8948.8948.8948.89-
02 May 202448.7648.7648.7648.7648.76-
01 May 202448.6648.6648.6648.6648.66-
30 Apr 202448.6348.6348.6348.6348.63-
29 Apr 202449.1249.1249.1249.1249.12-
26 Apr 202448.9348.9348.9348.9348.93-
25 Apr 202449.0349.0349.0349.0349.03-
24 Apr 202449.0549.0549.0549.0549.05-
23 Apr 202449.0749.0749.0749.0749.07-
22 Apr 202448.7748.7748.7748.7748.77-
19 Apr 202448.3848.3848.3848.3848.38-
18 Apr 202447.9247.9247.9247.9247.92-
17 Apr 202447.8547.8547.8547.8547.85-
16 Apr 202447.9747.9747.9747.9747.97-
15 Apr 202448.1448.1448.1448.1448.14-
12 Apr 202448.3848.3848.3848.3848.38-
11 Apr 202449.1049.1049.1049.1049.10-
10 Apr 202449.2849.2849.2849.2849.28-
09 Apr 202449.8449.8449.8449.8449.84-
08 Apr 202449.8149.8149.8149.8149.81-
05 Apr 202449.8149.8149.8149.8149.81-
04 Apr 202449.4949.4949.4949.4949.49-
03 Apr 202449.9449.9449.9449.9449.94-
02 Apr 202450.0650.0650.0650.0650.06-
01 Apr 202450.3150.3150.3150.3150.31-
28 Mar 202450.5650.5650.5650.5650.56-
27 Mar 202450.3550.3550.3550.3550.35-
26 Mar 202449.6049.6049.6049.6049.60-
26 Mar 20240.169 Dividend
25 Mar 202449.8149.8149.8149.8149.64-
22 Mar 202449.9049.9049.9049.9049.73-
21 Mar 202450.1450.1450.1450.1449.97-
20 Mar 202449.9449.9449.9449.9449.77-
19 Mar 202449.5749.5749.5749.5749.40-
18 Mar 202449.3649.3649.3649.3649.19-
15 Mar 202449.2849.2849.2849.2849.11-
14 Mar 202449.3249.3249.3249.3249.15-
13 Mar 202449.5549.5549.5549.5549.38-
12 Mar 202449.4449.4449.4449.4449.27-
11 Mar 202449.3049.3049.3049.3049.13-
08 Mar 202449.2349.2349.2349.2349.06-
07 Mar 202449.2149.2149.2149.2149.04-
06 Mar 202448.9748.9748.9748.9748.80-
05 Mar 202448.6248.6248.6248.6248.46-
04 Mar 202448.7448.7448.7448.7448.57-
01 Mar 202448.6748.6748.6748.6748.50-
29 Feb 202448.5748.5748.5748.5748.41-
28 Feb 202448.5448.5448.5448.5448.38-
27 Feb 202448.5248.5248.5248.5248.36-
26 Feb 202448.4648.4648.4648.4648.30-
23 Feb 202448.6348.6348.6348.6348.47-
22 Feb 202448.4948.4948.4948.4948.33-
21 Feb 202448.1848.1848.1848.1848.02-
20 Feb 202447.9147.9147.9147.9147.75-
16 Feb 202447.8647.8647.8647.8647.70-
15 Feb 202447.9347.9347.9347.9347.77-
14 Feb 202447.4247.4247.4247.4247.26-
13 Feb 202447.1447.1447.1447.1446.98-
12 Feb 202447.7147.7147.7147.7147.55-
09 Feb 202447.5547.5547.5547.5547.39-
08 Feb 202447.4447.4447.4447.4447.28-
07 Feb 202447.5047.5047.5047.5047.34-
06 Feb 202447.3547.3547.3547.3547.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...