MFS Global Real Estate R4 (MGLMX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 27 June 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 26 June 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 25 June 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 24 June 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 21 June 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 20 June 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 18 June 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 17 June 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 14 June 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 13 June 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 12 June 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 11 June 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 10 June 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 07 June 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 06 June 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 05 June 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 04 June 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 03 June 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 31 May 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 30 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 29 May 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 28 May 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 24 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 23 May 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
| 22 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 21 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 20 May 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 17 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 16 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 15 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 14 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 13 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 10 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 09 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 08 May 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 07 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 06 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 03 May 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 02 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 01 May 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 30 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 29 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 26 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 25 Apr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 24 Apr 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 23 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 22 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 19 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 18 Apr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 17 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 16 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 15 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 12 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 11 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 10 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 09 Apr 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 08 Apr 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 05 Apr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 04 Apr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 03 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 02 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 01 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 28 Mar 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 27 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 26 Mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 25 Mar 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 22 Mar 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 21 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 20 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 19 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 18 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 15 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 14 Mar 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 13 Mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 12 Mar 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 11 Mar 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 08 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 07 Mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 06 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 05 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 04 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 01 Mar 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 29 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 28 Feb 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 27 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 26 Feb 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 23 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 22 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 21 Feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 20 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 16 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 15 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 14 Feb 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 13 Feb 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 12 Feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 09 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 08 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 07 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 06 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| *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.