New Zealand markets closed

MFS Total Return B (MTRBX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.74-0.10 (-0.50%)
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202419.7419.7419.7419.7419.74-
24 Jun 202419.8419.8419.8419.8419.84-
21 Jun 202419.7419.7419.7419.7419.74-
20 Jun 202419.7319.7319.7319.7319.73-
18 Jun 202419.7019.7019.7019.7019.70-
17 Jun 202419.6419.6419.6419.6419.64-
14 Jun 202419.6219.6219.6219.6219.62-
13 Jun 202419.6919.6919.6919.6919.69-
12 Jun 202419.6919.6919.6919.6919.69-
11 Jun 202419.6319.6319.6319.6319.63-
10 Jun 202419.6719.6719.6719.6719.67-
07 Jun 202419.6619.6619.6619.6619.66-
06 Jun 202419.7319.7319.7319.7319.73-
05 Jun 202419.7619.7619.7619.7619.76-
04 Jun 202419.6919.6919.6919.6919.69-
03 Jun 202419.7019.7019.7019.7019.70-
31 May 202419.7219.7219.7219.7219.72-
31 May 20240.024 Dividend
30 May 202419.5219.5219.5219.5219.50-
29 May 202419.4519.4519.4519.4519.43-
28 May 202419.6119.6119.6119.6119.59-
24 May 202419.7319.7319.7319.7319.71-
23 May 202419.6619.6619.6619.6619.64-
22 May 202419.8519.8519.8519.8519.83-
21 May 202419.9219.9219.9219.9219.90-
20 May 202419.8719.8719.8719.8719.85-
17 May 202419.9319.9319.9319.9319.91-
16 May 202419.9119.9119.9119.9119.89-
15 May 202419.9319.9319.9319.9319.91-
14 May 202419.8019.8019.8019.8019.78-
13 May 202419.7219.7219.7219.7219.70-
10 May 202419.7319.7319.7319.7319.71-
09 May 202419.7319.7319.7319.7319.71-
08 May 202419.6119.6119.6119.6119.59-
07 May 202419.5919.5919.5919.5919.57-
06 May 202419.5419.5419.5419.5419.52-
03 May 202419.4319.4319.4319.4319.41-
02 May 202419.3019.3019.3019.3019.28-
01 May 202419.2119.2119.2119.2119.19-
30 Apr 202419.1619.1619.1619.1619.14-
30 Apr 20240.023 Dividend
29 Apr 202419.3719.3719.3719.3719.32-
26 Apr 202419.3219.3219.3219.3219.27-
25 Apr 202419.2619.2619.2619.2619.21-
24 Apr 202419.3519.3519.3519.3519.30-
23 Apr 202419.3719.3719.3719.3719.32-
22 Apr 202419.2819.2819.2819.2819.23-
19 Apr 202419.1619.1619.1619.1619.11-
18 Apr 202419.0819.0819.0819.0819.03-
17 Apr 202419.0919.0919.0919.0919.04-
16 Apr 202419.0619.0619.0619.0619.01-
15 Apr 202419.1519.1519.1519.1519.10-
12 Apr 202419.2419.2419.2419.2419.19-
11 Apr 202419.4019.4019.4019.4019.35-
10 Apr 202419.4419.4419.4419.4419.39-
09 Apr 202419.6919.6919.6919.6919.64-
08 Apr 202419.6519.6519.6519.6519.60-
05 Apr 202419.6519.6519.6519.6519.60-
04 Apr 202419.6219.6219.6219.6219.57-
03 Apr 202419.7319.7319.7319.7319.68-
02 Apr 202419.7419.7419.7419.7419.69-
01 Apr 202419.8019.8019.8019.8019.75-
28 Mar 202419.9119.9119.9119.9119.86-
28 Mar 20240.025 Dividend
27 Mar 202419.9019.9019.9019.9019.83-
26 Mar 202419.7019.7019.7019.7019.63-
25 Mar 202419.6919.6919.6919.6919.62-
22 Mar 202419.7219.7219.7219.7219.65-
21 Mar 202419.7719.7719.7719.7719.70-
20 Mar 202419.6719.6719.6719.6719.60-
19 Mar 202419.5519.5519.5519.5519.48-
18 Mar 202419.4819.4819.4819.4819.41-
15 Mar 202419.4619.4619.4619.4619.39-
14 Mar 202419.4819.4819.4819.4819.41-
13 Mar 202419.6119.6119.6119.6119.54-
12 Mar 202419.5919.5919.5919.5919.52-
11 Mar 202419.5619.5619.5619.5619.49-
08 Mar 202419.5319.5319.5319.5319.46-
07 Mar 202419.5319.5319.5319.5319.46-
06 Mar 202419.4519.4519.4519.4519.38-
05 Mar 202419.3919.3919.3919.3919.32-
04 Mar 202419.3919.3919.3919.3919.32-
01 Mar 202419.3619.3619.3619.3619.29-
29 Feb 202419.3019.3019.3019.3019.23-
29 Feb 20240.025 Dividend
28 Feb 202419.2719.2719.2719.2719.17-
27 Feb 202419.2519.2519.2519.2519.15-
26 Feb 202419.2419.2419.2419.2419.14-
23 Feb 202419.3119.3119.3119.3119.21-
22 Feb 202419.2519.2519.2519.2519.15-
21 Feb 202419.1519.1519.1519.1519.05-
20 Feb 202419.1119.1119.1119.1119.02-
16 Feb 202419.1219.1219.1219.1219.03-
15 Feb 202419.1619.1619.1619.1619.06-
14 Feb 202419.0219.0219.0219.0218.93-
13 Feb 202418.9018.9018.9018.9018.81-
12 Feb 202419.1519.1519.1519.1519.05-
09 Feb 202419.0819.0819.0819.0818.99-
08 Feb 202419.0319.0319.0319.0318.94-
07 Feb 202419.0619.0619.0619.0618.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...