MFS Utilities R6 (MMUKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 02 Jul 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 01 Jul 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 28 Jun 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 27 Jun 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 26 Jun 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 25 Jun 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 24 Jun 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 21 Jun 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 20 Jun 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 18 Jun 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 17 Jun 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 14 Jun 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| 13 Jun 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 12 Jun 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 11 Jun 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 10 Jun 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 07 Jun 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 06 Jun 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 05 Jun 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 04 Jun 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 03 Jun 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 31 May 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 30 May 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 29 May 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 28 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 24 May 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 23 May 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 22 May 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 21 May 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 20 May 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 17 May 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 16 May 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 15 May 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 14 May 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 13 May 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 10 May 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 09 May 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 08 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 07 May 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 06 May 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 03 May 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 02 May 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 01 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 30 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 29 Apr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 26 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 25 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 24 Apr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 23 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 22 Apr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 19 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 18 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 17 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 16 Apr 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 15 Apr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 12 Apr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 11 Apr 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 10 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 09 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 08 Apr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 05 Apr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 04 Apr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 03 Apr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 02 Apr 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 01 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 28 Mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 27 Mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 26 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 26 Mar 2024 | 0.109 Dividend | |||||
| 25 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.35 | - |
| 22 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.30 | - |
| 21 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.24 | - |
| 20 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
| 19 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.18 | - |
| 18 Mar 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.07 | - |
| 15 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.03 | - |
| 14 Mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.98 | - |
| 13 Mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.18 | - |
| 12 Mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.06 | - |
| 11 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.30 | - |
| 08 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.27 | - |
| 07 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.25 | - |
| 06 Mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.03 | - |
| 05 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.87 | - |
| 04 Mar 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.84 | - |
| 01 Mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.61 | - |
| 29 Feb 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.74 | - |
| 28 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.73 | - |
| 27 Feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.73 | - |
| 26 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.42 | - |
| 23 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | - |
| 22 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.64 | - |
| 21 Feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.78 | - |
| 20 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.58 | - |
| 16 Feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.57 | - |
| 15 Feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.61 | - |
| 14 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.32 | - |
| 13 Feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.22 | - |
| 12 Feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.55 | - |
| *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.