MFS Low Volatility Equity R2 (MLVOX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 02 Jul 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 01 Jul 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 28 Jun 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 27 Jun 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 26 Jun 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 25 Jun 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 24 Jun 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 21 Jun 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 20 Jun 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 18 Jun 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 17 Jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 14 Jun 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 13 Jun 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 12 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 11 Jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 10 Jun 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 07 Jun 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 06 Jun 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 05 Jun 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 04 Jun 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 03 Jun 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 31 May 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 30 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 29 May 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 28 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 24 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 23 May 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 22 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 21 May 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 20 May 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 17 May 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 16 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 15 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 14 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 13 May 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 10 May 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 09 May 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 08 May 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 07 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 06 May 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 03 May 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 02 May 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 01 May 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 30 Apr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 29 Apr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 26 Apr 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 25 Apr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 24 Apr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 23 Apr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 22 Apr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 19 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 18 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 17 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 16 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 15 Apr 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 12 Apr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 11 Apr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 10 Apr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 09 Apr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 08 Apr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 05 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 04 Apr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 03 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 02 Apr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 01 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 28 Mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 27 Mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 26 Mar 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 26 Mar 2024 | 0.032 Dividend | |||||
| 25 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.88 | - |
| 22 Mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.96 | - |
| 21 Mar 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.03 | - |
| 20 Mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.02 | - |
| 19 Mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.91 | - |
| 18 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.79 | - |
| 15 Mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.75 | - |
| 14 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.79 | - |
| 13 Mar 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.88 | - |
| 12 Mar 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.87 | - |
| 11 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | - |
| 08 Mar 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.73 | - |
| 07 Mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | - |
| 06 Mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.71 | - |
| 05 Mar 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.61 | - |
| 04 Mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.76 | - |
| 01 Mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.72 | - |
| 29 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.66 | - |
| 28 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.68 | - |
| 27 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.68 | - |
| 26 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.65 | - |
| 23 Feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.75 | - |
| 22 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.67 | - |
| 21 Feb 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.45 | - |
| 20 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.37 | - |
| 16 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.39 | - |
| 15 Feb 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.40 | - |
| 14 Feb 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.23 | - |
| 13 Feb 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.10 | - |
| 12 Feb 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.24 | - |
| *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.