MFS Global Equity A (MWEFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 02 July 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 01 July 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 28 June 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 27 June 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 26 June 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 25 June 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 24 June 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 21 June 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 20 June 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 18 June 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| 17 June 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 14 June 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 13 June 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 12 June 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 11 June 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 10 June 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 07 June 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 06 June 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 05 June 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 04 June 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 03 June 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 31 May 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 30 May 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 29 May 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 28 May 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 24 May 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 23 May 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 22 May 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 21 May 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 20 May 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 17 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 16 May 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 15 May 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 14 May 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 13 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 10 May 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 09 May 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 08 May 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 07 May 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 06 May 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 03 May 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 02 May 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 01 May 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 30 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 29 Apr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 26 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 25 Apr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 24 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 23 Apr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 22 Apr 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 19 Apr 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 18 Apr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 17 Apr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 16 Apr 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 15 Apr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 12 Apr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 11 Apr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 10 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 09 Apr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 08 Apr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 05 Apr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 04 Apr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 03 Apr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 02 Apr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 01 Apr 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 28 Mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 27 Mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 26 Mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 25 Mar 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 22 Mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 21 Mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 20 Mar 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 19 Mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 18 Mar 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 15 Mar 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 14 Mar 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 13 Mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 12 Mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 11 Mar 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 08 Mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 07 Mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 06 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 05 Mar 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 04 Mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 01 Mar 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 29 Feb 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 28 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 27 Feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 26 Feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 23 Feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 22 Feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 21 Feb 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 20 Feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 16 Feb 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 15 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 14 Feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 13 Feb 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 12 Feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 09 Feb 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| *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.