Nasdaq - Delayed Quote USD

MFS Emerging Markets Debt I (MEDIX)

12.03
-0.03
(-0.25%)
At close: 8:06:17 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 18, 202512.0312.0312.0312.0312.03-
Feb 14, 202512.0612.0612.0612.0612.06-
Feb 13, 202512.0212.0212.0212.0212.02-
Feb 12, 202511.9711.9711.9711.9711.97-
Feb 11, 202512.0112.0112.0112.0112.01-
Feb 10, 202512.0412.0412.0412.0412.04-
Feb 7, 202512.0612.0612.0612.0612.06-
Feb 6, 202512.0912.0912.0912.0912.09-
Feb 5, 202512.0912.0912.0912.0912.09-
Feb 4, 202512.0312.0312.0312.0312.03-
Feb 3, 202512.0112.0112.0112.0112.01-
Jan 31, 2025 0.06 Dividend
Jan 31, 202512.0312.0312.0312.0312.03-
Jan 30, 202512.0312.0312.0312.0311.97-
Jan 29, 202512.0112.0112.0112.0111.95-
Jan 28, 202511.9911.9911.9911.9911.93-
Jan 27, 202511.9911.9911.9911.9911.93-
Jan 24, 202511.9711.9711.9711.9711.91-
Jan 23, 202511.9511.9511.9511.9511.89-
Jan 22, 202511.9711.9711.9711.9711.91-
Jan 21, 202511.9611.9611.9611.9611.90-
Jan 17, 202511.9211.9211.9211.9211.86-
Jan 16, 202511.9211.9211.9211.9211.86-
Jan 15, 202511.9111.9111.9111.9111.85-
Jan 14, 202511.8211.8211.8211.8211.76-
Jan 13, 202511.8111.8111.8111.8111.75-
Jan 10, 202511.8611.8611.8611.8611.80-
Jan 8, 202511.9011.9011.9011.9011.84-
Jan 7, 202511.9311.9311.9311.9311.87-
Jan 6, 202511.9511.9511.9511.9511.89-
Jan 3, 202511.9511.9511.9511.9511.89-
Jan 2, 202511.9411.9411.9411.9411.88-
Dec 31, 2024 0.06 Dividend
Dec 31, 202411.9311.9311.9311.9311.87-
Dec 30, 202411.9311.9311.9311.9311.81-
Dec 27, 202411.9211.9211.9211.9211.80-
Dec 26, 202411.9311.9311.9311.9311.81-
Dec 24, 202411.9311.9311.9311.9311.81-
Dec 23, 202411.9311.9311.9311.9311.81-
Dec 20, 202411.9511.9511.9511.9511.83-
Dec 19, 202411.9511.9511.9511.9511.83-
Dec 18, 202412.0512.0512.0512.0511.93-
Dec 17, 202412.0812.0812.0812.0811.96-
Dec 16, 202412.0912.0912.0912.0911.97-
Dec 13, 202412.1112.1112.1112.1111.98-
Dec 12, 202412.1512.1512.1512.1512.02-
Dec 11, 202412.1712.1712.1712.1712.04-
Dec 10, 202412.1912.1912.1912.1912.06-
Dec 9, 202412.2012.2012.2012.2012.07-
Dec 6, 202412.2112.2112.2112.2112.08-
Dec 5, 202412.1712.1712.1712.1712.04-
Dec 4, 202412.1512.1512.1512.1512.02-
Dec 3, 202412.1312.1312.1312.1312.00-
Dec 2, 202412.1312.1312.1312.1312.00-
Nov 29, 2024 0.06 Dividend
Nov 29, 202412.1212.1212.1212.1211.99-
Nov 27, 202412.1012.1012.1012.1011.91-
Nov 26, 202412.0712.0712.0712.0711.88-
Nov 25, 202412.0812.0812.0812.0811.89-
Nov 22, 202412.0312.0312.0312.0311.84-
Nov 21, 202412.0312.0312.0312.0311.84-
Nov 20, 202412.0312.0312.0312.0311.84-
Nov 19, 202412.0312.0312.0312.0311.84-
Nov 18, 202412.0012.0012.0012.0011.82-
Nov 15, 202412.0212.0212.0212.0211.83-
Nov 14, 202412.0612.0612.0612.0611.87-
Nov 13, 202412.0612.0612.0612.0611.87-
Nov 12, 202412.0812.0812.0812.0811.89-
Nov 11, 202412.1312.1312.1312.1311.94-
Nov 8, 202412.1412.1412.1412.1411.95-
Nov 7, 202412.0912.0912.0912.0911.90-
Nov 6, 202412.0012.0012.0012.0011.82-
Nov 5, 202412.0312.0312.0312.0311.84-
Nov 4, 202412.0412.0412.0412.0411.85-
Nov 1, 202412.0412.0412.0412.0411.85-
Oct 31, 2024 0.07 Dividend
Oct 31, 202412.0712.0712.0712.0711.88-
Oct 30, 202412.1012.1012.1012.1011.85-
Oct 29, 202412.0812.0812.0812.0811.83-
Oct 28, 202412.0812.0812.0812.0811.83-
Oct 25, 202412.1012.1012.1012.1011.85-
Oct 24, 202412.0812.0812.0812.0811.83-
Oct 23, 202412.0612.0612.0612.0611.81-
Oct 22, 202412.1012.1012.1012.1011.85-
Oct 21, 202412.1512.1512.1512.1511.89-
Oct 18, 202412.2112.2112.2112.2111.95-
Oct 17, 202412.2112.2112.2112.2111.95-
Oct 16, 202412.2512.2512.2512.2511.99-
Oct 15, 202412.2412.2412.2412.2411.98-
Oct 14, 202412.1912.1912.1912.1911.93-
Oct 11, 202412.2012.2012.2012.2011.94-
Oct 10, 202412.1912.1912.1912.1911.93-
Oct 9, 202412.2212.2212.2212.2211.96-
Oct 8, 202412.2312.2312.2312.2311.97-
Oct 7, 202412.2512.2512.2512.2511.99-
Oct 4, 202412.2812.2812.2812.2812.02-
Oct 3, 202412.3312.3312.3312.3312.07-
Oct 2, 202412.3512.3512.3512.3512.09-
Oct 1, 202412.3712.3712.3712.3712.11-
Sep 30, 2024 0.07 Dividend
Sep 30, 202412.3512.3512.3512.3512.09-
Sep 27, 202412.3512.3512.3512.3512.02-
Sep 26, 202412.3312.3312.3312.3312.00-
Sep 25, 202412.3312.3312.3312.3312.00-
Sep 24, 202412.3312.3312.3312.3312.00-
Sep 23, 202412.3312.3312.3312.3312.00-
Sep 20, 202412.3512.3512.3512.3512.02-
Sep 19, 202412.3712.3712.3712.3712.04-
Sep 18, 202412.3412.3412.3412.3412.01-
Sep 17, 202412.3612.3612.3612.3612.03-
Sep 16, 202412.3212.3212.3212.3211.99-
Sep 13, 202412.2812.2812.2812.2811.95-
Sep 12, 202412.2412.2412.2412.2411.91-
Sep 11, 202412.2212.2212.2212.2211.89-
Sep 10, 202412.2212.2212.2212.2211.89-
Sep 9, 202412.2212.2212.2212.2211.89-
Sep 6, 202412.2312.2312.2312.2311.90-
Sep 5, 202412.2212.2212.2212.2211.89-
Sep 4, 202412.1912.1912.1912.1911.86-
Sep 3, 202412.1812.1812.1812.1811.85-
Aug 30, 2024 0.07 Dividend
Aug 30, 202412.1912.1912.1912.1911.86-
Aug 29, 202412.2012.2012.2012.2011.80-
Aug 28, 202412.2012.2012.2012.2011.80-
Aug 27, 202412.2012.2012.2012.2011.80-
Aug 26, 202412.2012.2012.2012.2011.80-
Aug 23, 202412.1912.1912.1912.1911.79-
Aug 22, 202412.1612.1612.1612.1611.76-
Aug 21, 202412.1912.1912.1912.1911.79-
Aug 20, 202412.1812.1812.1812.1811.78-
Aug 19, 202412.1512.1512.1512.1511.75-
Aug 16, 202412.1212.1212.1212.1211.72-
Aug 15, 202412.0912.0912.0912.0911.70-
Aug 14, 202412.1112.1112.1112.1111.71-
Aug 13, 202412.0712.0712.0712.0711.68-
Aug 12, 202412.0312.0312.0312.0311.64-
Aug 9, 202412.0212.0212.0212.0211.63-
Aug 8, 202411.9811.9811.9811.9811.59-
Aug 7, 202411.9711.9711.9711.9711.58-
Aug 6, 202411.9711.9711.9711.9711.58-
Aug 5, 202411.9811.9811.9811.9811.59-
Aug 2, 202412.0512.0512.0512.0511.66-
Aug 1, 202412.0312.0312.0312.0311.64-
Jul 31, 2024 0.07 Dividend
Jul 31, 202412.0012.0012.0012.0011.61-
Jul 30, 202411.9611.9611.9611.9611.50-
Jul 29, 202411.9611.9611.9611.9611.50-
Jul 26, 202411.9511.9511.9511.9511.49-
Jul 25, 202411.9211.9211.9211.9211.46-
Jul 24, 202411.9311.9311.9311.9311.47-
Jul 23, 202411.9611.9611.9611.9611.50-
Jul 22, 202411.9411.9411.9411.9411.48-
Jul 19, 202411.9211.9211.9211.9211.46-
Jul 18, 202411.9611.9611.9611.9611.50-
Jul 17, 202411.9811.9811.9811.9811.52-
Jul 16, 202411.9911.9911.9911.9911.53-
Jul 15, 202411.9811.9811.9811.9811.52-
Jul 12, 202412.0012.0012.0012.0011.54-
Jul 11, 202411.9911.9911.9911.9911.53-
Jul 10, 202411.9211.9211.9211.9211.46-
Jul 9, 202411.9011.9011.9011.9011.44-
Jul 8, 202411.9111.9111.9111.9111.45-
Jul 5, 202411.8811.8811.8811.8811.42-
Jul 3, 202411.8311.8311.8311.8311.37-
Jul 2, 202411.7611.7611.7611.7611.31-
Jul 1, 202411.7611.7611.7611.7611.31-
Jun 28, 2024 0.07 Dividend
Jun 28, 202411.8311.8311.8311.8311.37-
Jun 27, 202411.8711.8711.8711.8711.34-
Jun 26, 202411.8711.8711.8711.8711.34-
Jun 25, 202411.8911.8911.8911.8911.36-
Jun 24, 202411.8811.8811.8811.8811.35-
Jun 21, 202411.8811.8811.8811.8811.35-
Jun 20, 202411.8911.8911.8911.8911.36-
Jun 18, 202411.9111.9111.9111.9111.38-
Jun 17, 202411.8711.8711.8711.8711.34-
Jun 14, 202411.9211.9211.9211.9211.39-
Jun 13, 202411.9311.9311.9311.9311.40-
Jun 12, 202411.9111.9111.9111.9111.38-
Jun 11, 202411.8411.8411.8411.8411.31-
Jun 10, 202411.8211.8211.8211.8211.29-
Jun 7, 202411.8511.8511.8511.8511.32-
Jun 6, 202411.9011.9011.9011.9011.37-
Jun 5, 202411.9011.9011.9011.9011.37-
Jun 4, 202411.8911.8911.8911.8911.36-
Jun 3, 202411.8911.8911.8911.8911.36-
May 31, 2024 0.07 Dividend
May 31, 202411.8411.8411.8411.8411.31-
May 30, 202411.8211.8211.8211.8211.23-
May 29, 202411.7811.7811.7811.7811.19-
May 28, 202411.8411.8411.8411.8411.25-
May 24, 202411.8511.8511.8511.8511.26-
May 23, 202411.8611.8611.8611.8611.27-
May 22, 202411.9111.9111.9111.9111.31-
May 21, 202411.9411.9411.9411.9411.34-
May 20, 202411.9311.9311.9311.9311.33-
May 17, 202411.9411.9411.9411.9411.34-
May 16, 202411.9711.9711.9711.9711.37-
May 15, 202411.9511.9511.9511.9511.35-
May 14, 202411.8811.8811.8811.8811.29-
May 13, 202411.8711.8711.8711.8711.28-
May 10, 202411.8611.8611.8611.8611.27-
May 9, 202411.8811.8811.8811.8811.29-
May 8, 202411.8711.8711.8711.8711.28-
May 7, 202411.9111.9111.9111.9111.31-
May 6, 202411.8511.8511.8511.8511.26-
May 3, 202411.8311.8311.8311.8311.24-
May 2, 202411.7511.7511.7511.7511.16-
May 1, 202411.7111.7111.7111.7111.12-
Apr 30, 2024 0.07 Dividend
Apr 30, 202411.7311.7311.7311.7311.14-
Apr 29, 202411.7711.7711.7711.7711.12-
Apr 26, 202411.7211.7211.7211.7211.07-
Apr 25, 202411.7011.7011.7011.7011.05-
Apr 24, 202411.7311.7311.7311.7311.08-
Apr 23, 202411.7811.7811.7811.7811.13-
Apr 22, 202411.7511.7511.7511.7511.10-
Apr 19, 202411.7311.7311.7311.7311.08-
Apr 18, 202411.7211.7211.7211.7211.07-
Apr 17, 202411.7211.7211.7211.7211.07-
Apr 16, 202411.6611.6611.6611.6611.01-
Apr 15, 202411.7411.7411.7411.7411.09-
Apr 12, 202411.8411.8411.8411.8411.18-
Apr 11, 202411.8411.8411.8411.8411.18-
Apr 10, 202411.9211.9211.9211.9211.26-
Apr 9, 202412.0112.0112.0112.0111.34-
Apr 8, 202411.9611.9611.9611.9611.30-
Apr 5, 202411.9611.9611.9611.9611.30-
Apr 4, 202411.9911.9911.9911.9911.33-
Apr 3, 202411.9411.9411.9411.9411.28-
Apr 2, 202411.9311.9311.9311.9311.27-
Apr 1, 202411.9811.9811.9811.9811.32-
Mar 28, 2024 0.07 Dividend
Mar 28, 202412.0212.0212.0212.0211.35-
Mar 27, 202412.0212.0212.0212.0211.29-
Mar 26, 202412.0012.0012.0012.0011.27-
Mar 25, 202412.0012.0012.0012.0011.27-
Mar 22, 202412.0112.0112.0112.0111.28-
Mar 21, 202411.9811.9811.9811.9811.25-
Mar 20, 202411.9011.9011.9011.9011.18-
Mar 19, 202411.8711.8711.8711.8711.15-
Mar 18, 202411.8411.8411.8411.8411.12-
Mar 15, 202411.8611.8611.8611.8611.14-
Mar 14, 202411.8911.8911.8911.8911.17-
Mar 13, 202411.9411.9411.9411.9411.22-
Mar 12, 202411.9411.9411.9411.9411.22-
Mar 11, 202411.9611.9611.9611.9611.23-
Mar 8, 202411.9811.9811.9811.9811.25-
Mar 7, 202411.9611.9611.9611.9611.23-
Mar 6, 202411.9411.9411.9411.9411.22-
Mar 5, 202411.9011.9011.9011.9011.18-
Mar 4, 202411.8811.8811.8811.8811.16-
Mar 1, 202411.8711.8711.8711.8711.15-
Feb 29, 2024 0.06 Dividend
Feb 29, 202411.8411.8411.8411.8411.12-
Feb 28, 202411.8111.8111.8111.8111.03-
Feb 27, 202411.7911.7911.7911.7911.01-
Feb 26, 202411.8211.8211.8211.8211.04-
Feb 23, 202411.8011.8011.8011.8011.02-
Feb 22, 202411.7511.7511.7511.7510.98-
Feb 21, 202411.7111.7111.7111.7110.94-
Feb 20, 202411.7211.7211.7211.7210.95-

Related Tickers