Advertisement
Advertisement
MFS Commodity Strategy I (MCSIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
As of 11:49AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 22, 2022 - Sep 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | - | - | - | - | - | - |
| Sep 21, 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Sep 20, 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Sep 19, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Sep 18, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Sep 15, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Sep 14, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Sep 13, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Sep 12, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Sep 11, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Sep 08, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Sep 07, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Sep 06, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Sep 05, 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Sep 01, 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Aug 31, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Aug 30, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Aug 29, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Aug 28, 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Aug 25, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Aug 24, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Aug 23, 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Aug 22, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Aug 21, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Aug 18, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Aug 17, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Aug 16, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Aug 15, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Aug 14, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Aug 11, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Aug 10, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Aug 09, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Aug 08, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Aug 07, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Aug 04, 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Aug 03, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Aug 02, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Aug 01, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jul 31, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jul 28, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jul 27, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Jul 26, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jul 25, 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Jul 24, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jul 21, 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Jul 20, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Jul 19, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jul 18, 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jul 17, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jul 14, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Jul 13, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Jul 12, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jul 11, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Jul 10, 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Jul 07, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 06, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jul 05, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 03, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jun 30, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Jun 29, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Jun 28, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jun 27, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jun 26, 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Jun 23, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jun 22, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jun 21, 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jun 20, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 16, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Jun 15, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jun 14, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jun 13, 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Jun 12, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jun 09, 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Jun 08, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jun 07, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jun 06, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jun 05, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Jun 02, 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Jun 01, 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| May 31, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| May 30, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| May 26, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| May 25, 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| May 24, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| May 23, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| May 22, 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| May 19, 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| May 18, 2023 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| May 17, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| May 16, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| May 15, 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| May 12, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| May 11, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 10, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| May 09, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| May 08, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| May 05, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| May 04, 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| May 03, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| May 02, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
