Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 17, 2009, 8:10AM ET - U.S. Markets open in 1 hour and 20 minutes. Dow Down 0.10% Nasdaq  0.00%
MFS Diversified Target Return R4 (DVRKX)On Dec 16: 9.07  Up 0.03 (0.33%)  
MORE ON DVRKX
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*
16-Dec-099.079.079.079.0709.07
15-Dec-099.049.049.049.0409.04
14-Dec-099.059.059.059.0509.05
11-Dec-098.998.998.998.9908.99
10-Dec-098.948.948.948.9408.94
9-Dec-098.928.928.928.9208.92
8-Dec-098.948.948.948.9408.94
7-Dec-099.009.009.009.0009.00
4-Dec-099.029.029.029.0209.02
3-Dec-098.968.968.968.9608.96
2-Dec-098.978.978.978.9708.97
1-Dec-098.948.948.948.9408.94
30-Nov-098.858.858.858.8508.85
27-Nov-098.878.878.878.8708.87
25-Nov-099.059.059.059.0509.05
24-Nov-098.948.948.948.9408.94
23-Nov-098.958.958.958.9508.95
20-Nov-098.898.898.898.8908.89
19-Nov-098.898.898.898.8908.89
18-Nov-098.968.968.968.9608.96
17-Nov-098.988.988.988.9808.98
16-Nov-099.009.009.009.0009.00
13-Nov-098.918.918.918.9108.91
12-Nov-098.898.898.898.8908.89
11-Nov-098.948.948.948.9408.94
10-Nov-098.918.918.918.9108.91
9-Nov-098.928.928.928.9208.92
6-Nov-098.818.818.818.8108.81
5-Nov-098.808.808.808.8008.80
4-Nov-098.698.698.698.6908.69
3-Nov-098.678.678.678.6708.67
2-Nov-098.688.688.688.6808.68
30-Oct-098.668.668.668.6608.66
29-Oct-098.798.798.798.7908.79
28-Oct-098.698.698.698.6908.69
27-Oct-098.828.828.828.8208.82
26-Oct-098.848.848.848.8408.84
23-Oct-098.898.898.898.8908.89
22-Oct-098.948.948.948.9408.94
21-Oct-098.918.918.918.9108.91
20-Oct-098.968.968.968.9608.96
19-Oct-098.998.998.998.9908.99
16-Oct-098.938.938.938.9308.93
15-Oct-098.988.988.988.9808.98
14-Oct-098.988.988.988.9808.98
13-Oct-098.878.878.878.8708.87
12-Oct-098.898.898.898.8908.89
9-Oct-098.868.868.868.8608.86
8-Oct-098.818.818.818.8108.81
7-Oct-098.788.788.788.7808.78
6-Oct-098.778.778.778.7708.77
5-Oct-098.708.708.708.7008.70
2-Oct-098.648.648.648.6408.64
1-Oct-098.678.678.678.6708.67
30-Sep-098.798.798.798.7908.79
29-Sep-098.818.818.818.8108.81
28-Sep-098.808.808.808.8008.80
25-Sep-098.728.728.728.7208.72
24-Sep-098.768.768.768.7608.76
23-Sep-098.818.818.818.8108.81
22-Sep-098.858.858.858.8508.85
21-Sep-098.818.818.818.8108.81
18-Sep-098.838.838.838.8308.83
17-Sep-098.808.808.808.8008.80
16-Sep-098.818.818.818.8108.81
15-Sep-098.738.738.738.7308.73
* 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