Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 24, 2009, 11:28PM ET - U.S. Markets closed early today. Dow  0.51% Nasdaq  0.71%

MFS Global Real Estate I (MGLIX)

On Dec 24: 14.28   0.09 (0.63%)

MORE ON MGLIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Dec-09 14.28 14.28 14.28 14.28 0 14.28 23-Dec-09 14.19 14.19 14.19 14.19 0 14.19 22-Dec-09 14.06 14.06 14.06 14.06 0 14.06 21-Dec-09 14.00 14.00 14.00 14.00 0 14.00 18-Dec-09 13.97 13.97 13.97 13.97 0 13.97 17-Dec-09 13.93 13.93 13.93 13.93 0 13.93 16-Dec-09 19.27 19.27 19.27 19.27 0 19.27 15-Dec-09 19.14 19.14 19.14 19.14 0 19.14 14-Dec-09 19.27 19.27 19.27 19.27 0 19.27 11-Dec-09 19.18 19.18 19.18 19.18 0 19.18 10-Dec-09 19.09 19.09 19.09 19.09 0 19.09 9-Dec-09 19.17 19.17 19.17 19.17 0 19.17 8-Dec-09 19.08 19.08 19.08 19.08 0 19.08 7-Dec-09 19.39 19.39 19.39 19.39 0 19.39 4-Dec-09 19.54 19.54 19.54 19.54 0 19.54 3-Dec-09 19.37 19.37 19.37 19.37 0 19.37 2-Dec-09 19.48 19.48 19.48 19.48 0 19.48 1-Dec-09 19.39 19.39 19.39 19.39 0 19.39 30-Nov-09 18.94 18.94 18.94 18.94 0 18.94 27-Nov-09 18.50 18.50 18.50 18.50 0 18.50 25-Nov-09 19.01 19.01 19.01 19.01 0 19.01 24-Nov-09 18.88 18.88 18.88 18.88 0 18.88 23-Nov-09 19.11 19.11 19.11 19.11 0 19.11 20-Nov-09 18.84 18.84 18.84 18.84 0 18.84 19-Nov-09 18.97 18.97 18.97 18.97 0 18.97 18-Nov-09 19.31 19.31 19.31 19.31 0 19.31 17-Nov-09 19.26 19.26 19.26 19.26 0 19.26 16-Nov-09 19.49 19.49 19.49 19.49 0 19.49 13-Nov-09 19.07 19.07 19.07 19.07 0 19.07 12-Nov-09 18.82 18.82 18.82 18.82 0 18.82 11-Nov-09 19.04 19.04 19.04 19.04 0 19.04 10-Nov-09 18.78 18.78 18.78 18.78 0 18.78 9-Nov-09 18.93 18.93 18.93 18.93 0 18.93 6-Nov-09 18.32 18.32 18.32 18.32 0 18.32 5-Nov-09 18.38 18.38 18.38 18.38 0 18.38 4-Nov-09 18.19 18.19 18.19 18.19 0 18.19 3-Nov-09 18.18 18.18 18.18 18.18 0 18.18 2-Nov-09 18.26 18.26 18.26 18.26 0 18.26 30-Oct-09 18.15 18.15 18.15 18.15 0 18.15 29-Oct-09 18.40 18.40 18.40 18.40 0 18.40 28-Oct-09 17.82 17.82 17.82 17.82 0 17.82 27-Oct-09 18.44 18.44 18.44 18.44 0 18.44 26-Oct-09 18.76 18.76 18.76 18.76 0 18.76 23-Oct-09 18.87 18.87 18.87 18.87 0 18.87 22-Oct-09 19.15 19.15 19.15 19.15 0 19.15 21-Oct-09 18.95 18.95 18.95 18.95 0 18.95 20-Oct-09 19.09 19.09 19.09 19.09 0 19.09 19-Oct-09 19.12 19.12 19.12 19.12 0 19.12 16-Oct-09 18.75 18.75 18.75 18.75 0 18.75 15-Oct-09 19.05 19.05 19.05 19.05 0 19.05 14-Oct-09 19.07 19.07 19.07 19.07 0 19.07 13-Oct-09 18.59 18.59 18.59 18.59 0 18.59 12-Oct-09 18.69 18.69 18.69 18.69 0 18.69 9-Oct-09 18.72 18.72 18.72 18.72 0 18.72 8-Oct-09 18.69 18.69 18.69 18.69 0 18.69 7-Oct-09 18.43 18.43 18.43 18.43 0 18.43 6-Oct-09 18.30 18.30 18.30 18.30 0 18.30 5-Oct-09 18.07 18.07 18.07 18.07 0 18.07 2-Oct-09 17.77 17.77 17.77 17.77 0 17.77 1-Oct-09 17.88 17.88 17.88 17.88 0 17.88 30-Sep-09 18.44 18.44 18.44 18.44 0 18.44 29-Sep-09 18.42 18.42 18.42 18.42 0 18.42 28-Sep-09 18.53 18.53 18.53 18.53 0 18.53 25-Sep-09 18.06 18.06 18.06 18.06 0 18.06 24-Sep-09 18.13 18.13 18.13 18.13 0 18.13 23-Sep-09 18.43 18.43 18.43 18.43 0 18.43 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions