EMHCX - MFS High Income Fund Class 529C

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20193.40003.40003.40003.40003.4000-
Jun 21, 20193.40003.40003.40003.40003.4000-
Jun 20, 20193.40003.40003.40003.40003.4000-
Jun 19, 20193.38003.38003.38003.38003.3800-
Jun 18, 20193.38003.38003.38003.38003.3800-
Jun 17, 20193.37003.37003.37003.37003.3700-
Jun 14, 20193.37003.37003.37003.37003.3700-
Jun 13, 20193.37003.37003.37003.37003.3700-
Jun 12, 20193.37003.37003.37003.37003.3700-
Jun 11, 20193.37003.37003.37003.37003.3700-
Jun 10, 20193.37003.37003.37003.37003.3700-
Jun 07, 20193.36003.36003.36003.36003.3600-
Jun 06, 20193.35003.35003.35003.35003.3500-
Jun 05, 20193.35003.35003.35003.35003.3500-
Jun 04, 20193.34003.34003.34003.34003.3400-
Jun 03, 20193.33003.33003.33003.33003.3300-
May 31, 20193.33003.33003.33003.33003.3300-
May 31, 20190.011 Dividend
May 30, 20193.34003.34003.34003.34003.3290-
May 29, 20193.34003.34003.34003.34003.3290-
May 28, 20193.35003.35003.35003.35003.3390-
May 24, 20193.35003.35003.35003.35003.3390-
May 23, 20193.35003.35003.35003.35003.3390-
May 22, 20193.36003.36003.36003.36003.3489-
May 21, 20193.36003.36003.36003.36003.3489-
May 20, 20193.35003.35003.35003.35003.3390-
May 17, 20193.35003.35003.35003.35003.3390-
May 16, 20193.36003.36003.36003.36003.3489-
May 15, 20193.35003.35003.35003.35003.3390-
May 14, 20193.35003.35003.35003.35003.3390-
May 13, 20193.35003.35003.35003.35003.3390-
May 10, 20193.36003.36003.36003.36003.3489-
May 09, 20193.36003.36003.36003.36003.3489-
May 08, 20193.37003.37003.37003.37003.3589-
May 07, 20193.37003.37003.37003.37003.3589-
May 06, 20193.38003.38003.38003.38003.3689-
May 03, 20193.38003.38003.38003.38003.3689-
May 02, 20193.38003.38003.38003.38003.3689-
May 01, 20193.38003.38003.38003.38003.3689-
Apr 30, 20193.38003.38003.38003.38003.3689-
Apr 30, 20190.012 Dividend
Apr 29, 20193.38003.38003.38003.38003.3569-
Apr 26, 20193.38003.38003.38003.38003.3569-
Apr 25, 20193.38003.38003.38003.38003.3569-
Apr 24, 20193.38003.38003.38003.38003.3569-
Apr 23, 20193.38003.38003.38003.38003.3569-
Apr 22, 20193.38003.38003.38003.38003.3569-
Apr 18, 20193.38003.38003.38003.38003.3569-
Apr 17, 20193.38003.38003.38003.38003.3569-
Apr 16, 20193.38003.38003.38003.38003.3569-
Apr 15, 20193.38003.38003.38003.38003.3569-
Apr 12, 20193.38003.38003.38003.38003.3569-
Apr 11, 20193.38003.38003.38003.38003.3569-
Apr 10, 20193.37003.37003.37003.37003.3470-
Apr 09, 20193.37003.37003.37003.37003.3470-
Apr 08, 20193.37003.37003.37003.37003.3470-
Apr 05, 20193.37003.37003.37003.37003.3470-
Apr 04, 20193.36003.36003.36003.36003.3370-
Apr 03, 20193.36003.36003.36003.36003.3370-
Apr 02, 20193.36003.36003.36003.36003.3370-
Apr 01, 20193.36003.36003.36003.36003.3370-
Mar 29, 20193.35003.35003.35003.35003.3271-
Mar 29, 20190.012 Dividend
Mar 28, 20193.35003.35003.35003.35003.3152-
Mar 27, 20193.35003.35003.35003.35003.3152-
Mar 26, 20193.35003.35003.35003.35003.3152-
Mar 25, 20193.34003.34003.34003.34003.3053-
Mar 22, 20193.35003.35003.35003.35003.3152-
Mar 21, 20193.35003.35003.35003.35003.3152-
Mar 20, 20193.34003.34003.34003.34003.3053-
Mar 19, 20193.34003.34003.34003.34003.3053-
Mar 18, 20193.34003.34003.34003.34003.3053-
Mar 15, 20193.34003.34003.34003.34003.3053-
Mar 14, 20193.34003.34003.34003.34003.3053-
Mar 13, 20193.34003.34003.34003.34003.3053-
Mar 12, 20193.33003.33003.33003.33003.2954-
Mar 11, 20193.32003.32003.32003.32003.2855-
Mar 08, 20193.32003.32003.32003.32003.2855-
Mar 07, 20193.33003.33003.33003.33003.2954-
Mar 06, 20193.33003.33003.33003.33003.2954-
Mar 05, 20193.34003.34003.34003.34003.3053-
Mar 04, 20193.34003.34003.34003.34003.3053-
Mar 01, 20193.34003.34003.34003.34003.3053-
Feb 28, 20193.34003.34003.34003.34003.3053-
Feb 28, 20190.012 Dividend
Feb 27, 20193.34003.34003.34003.34003.2934-
Feb 26, 20193.33003.33003.33003.33003.2836-
Feb 25, 20193.34003.34003.34003.34003.2934-
Feb 22, 20193.33003.33003.33003.33003.2836-
Feb 21, 20193.33003.33003.33003.33003.2836-
Feb 20, 20193.33003.33003.33003.33003.2836-
Feb 19, 20193.33003.33003.33003.33003.2836-
Feb 15, 20193.32003.32003.32003.32003.2737-
Feb 14, 20193.32003.32003.32003.32003.2737-
Feb 13, 20193.32003.32003.32003.32003.2737-
Feb 12, 20193.32003.32003.32003.32003.2737-
Feb 11, 20193.31003.31003.31003.31003.2638-
Feb 08, 20193.31003.31003.31003.31003.2638-
Feb 07, 20193.31003.31003.31003.31003.2638-
Feb 06, 20193.32003.32003.32003.32003.2737-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...