Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 17, 2009, 9:35PM ET - U.S. Markets Closed. Dow Down 1.27% Nasdaq Down 1.22%
MFS Diversified Target Return R1 (DVRFX)On Dec 17: 8.81  Down 0.06 (0.68%)  
MORE ON DVRFX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
17-Dec-098.818.818.818.8108.81
16-Dec-098.878.878.878.8708.87
15-Dec-098.838.838.838.8308.83
14-Dec-098.858.858.858.8508.85
11-Dec-098.798.798.798.7908.79
10-Dec-098.748.748.748.7408.74
9-Dec-098.728.728.728.7208.72
8-Dec-098.748.748.748.7408.74
7-Dec-098.808.808.808.8008.80
4-Dec-098.828.828.828.8208.82
3-Dec-098.768.768.768.7608.76
2-Dec-098.788.788.788.7808.78
1-Dec-098.758.758.758.7508.75
30-Nov-098.668.668.668.6608.66
27-Nov-098.688.688.688.6808.68
25-Nov-098.858.858.858.8508.85
24-Nov-098.748.748.748.7408.74
23-Nov-098.758.758.758.7508.75
20-Nov-098.708.708.708.7008.70
19-Nov-098.708.708.708.7008.70
18-Nov-098.778.778.778.7708.77
17-Nov-098.798.798.798.7908.79
16-Nov-098.818.818.818.8108.81
13-Nov-098.728.728.728.7208.72
12-Nov-098.708.708.708.7008.70
11-Nov-098.758.758.758.7508.75
10-Nov-098.728.728.728.7208.72
9-Nov-098.738.738.738.7308.73
6-Nov-098.628.628.628.6208.62
5-Nov-098.618.618.618.6108.61
4-Nov-098.518.518.518.5108.51
3-Nov-098.498.498.498.4908.49
2-Nov-098.508.508.508.5008.50
30-Oct-098.488.488.488.4808.48
29-Oct-098.608.608.608.6008.60
28-Oct-098.518.518.518.5108.51
27-Oct-098.638.638.638.6308.63
26-Oct-098.668.668.668.6608.66
23-Oct-098.718.718.718.7108.71
22-Oct-098.768.768.768.7608.76
21-Oct-098.738.738.738.7308.73
20-Oct-098.778.778.778.7708.77
19-Oct-098.818.818.818.8108.81
16-Oct-098.758.758.758.7508.75
15-Oct-098.798.798.798.7908.79
14-Oct-098.798.798.798.7908.79
13-Oct-098.688.688.688.6808.68
12-Oct-098.718.718.718.7108.71
9-Oct-098.688.688.688.6808.68
8-Oct-098.638.638.638.6308.63
7-Oct-098.608.608.608.6008.60
6-Oct-098.608.608.608.6008.60
5-Oct-098.528.528.528.5208.52
2-Oct-098.468.468.468.4608.46
1-Oct-098.498.498.498.4908.49
30-Sep-098.618.618.618.6108.61
29-Sep-098.638.638.638.6308.63
28-Sep-098.628.628.628.6208.62
25-Sep-098.558.558.558.5508.55
24-Sep-098.598.598.598.5908.59
23-Sep-098.648.648.648.6408.64
22-Sep-098.678.678.678.6708.67
21-Sep-098.638.638.638.6308.63
18-Sep-098.668.668.668.6608.66
17-Sep-098.638.638.638.6308.63
16-Sep-098.638.638.638.6308.63
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions