Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Nasdaq - Delayed Quote USD
MFS Global Growth R4 (MWOJX)
55.66
-2.85
(-4.87%)
At close: April 4 at 8:01:41 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| Apr 3, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| Apr 2, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Apr 1, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| Mar 31, 2025 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| Mar 28, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| Mar 27, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| Mar 26, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| Mar 25, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| Mar 24, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| Mar 21, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Mar 20, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| Mar 19, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | - |
| Mar 18, 2025 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Mar 17, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| Mar 14, 2025 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| Mar 13, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | - |
| Mar 12, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Mar 11, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| Mar 10, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Mar 7, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| Mar 6, 2025 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| Mar 5, 2025 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| Mar 4, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| Mar 3, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| Feb 28, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| Feb 27, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| Feb 26, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| Feb 25, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| Feb 24, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| Feb 21, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Feb 20, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| Feb 19, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| Feb 18, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| Feb 14, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| Feb 13, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | - |
| Feb 12, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| Feb 11, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| Feb 10, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| Feb 7, 2025 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| Feb 6, 2025 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| Feb 5, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| Feb 4, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| Feb 3, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Jan 31, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| Jan 30, 2025 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| Jan 29, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| Jan 28, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | - |
| Jan 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jan 24, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| Jan 23, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| Jan 22, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| Jan 21, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| Jan 17, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| Jan 16, 2025 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| Jan 15, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| Jan 14, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| Jan 13, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | - |
| Jan 10, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| Jan 8, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| Jan 7, 2025 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| Jan 6, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Jan 3, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| Jan 2, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| Dec 31, 2024 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Dec 30, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| Dec 27, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| Dec 26, 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| Dec 24, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Dec 23, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| Dec 20, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| Dec 19, 2024 | 0.17 Dividend | |||||
| Dec 19, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| Dec 19, 2024 | 3.16 Capital Gains | |||||
| Dec 18, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 62.05 | - |
| Dec 17, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 63.61 | - |
| Dec 16, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 63.89 | - |
| Dec 13, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 64.01 | - |
| Dec 12, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 64.32 | - |
| Dec 11, 2024 | 68.03 | 68.03 | 68.03 | 68.03 | 64.56 | - |
| Dec 10, 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 64.22 | - |
| Dec 9, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 64.52 | - |
| Dec 6, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 64.63 | - |
| Dec 5, 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 64.48 | - |
| Dec 4, 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 64.67 | - |
| Dec 3, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 64.24 | - |
| Dec 2, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 64.25 | - |
| Nov 29, 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 64.02 | - |
| Nov 27, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 63.80 | - |
| Nov 26, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 63.75 | - |
| Nov 25, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 63.75 | - |
| Nov 22, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 63.39 | - |
| Nov 21, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 63.17 | - |
| Nov 20, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 62.62 | - |
| Nov 19, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 62.67 | - |
| Nov 18, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 62.55 | - |
| Nov 15, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 62.38 | - |
| Nov 14, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 63.14 | - |
| Nov 13, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 63.41 | - |
| Nov 12, 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 63.63 | - |
| Nov 11, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 64.01 | - |
| Nov 8, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 63.98 | - |
| Nov 7, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 64.04 | - |
| Nov 6, 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 63.50 | - |
| Nov 5, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 63.06 | - |
| Nov 4, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 62.45 | - |
| Nov 1, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 62.41 | - |
| Oct 31, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 61.92 | - |
| Oct 30, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 63.17 | - |
| Oct 29, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 63.39 | - |
| Oct 28, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 63.49 | - |
| Oct 25, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 63.34 | - |
| Oct 24, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 63.48 | - |
| Oct 23, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 63.73 | - |
| Oct 22, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 63.89 | - |
| Oct 21, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 64.29 | - |
| Oct 18, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 64.64 | - |
| Oct 17, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 64.35 | - |
| Oct 16, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 64.12 | - |
| Oct 15, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 63.90 | - |
| Oct 14, 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 64.38 | - |
| Oct 11, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 63.96 | - |
| Oct 10, 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 63.58 | - |
| Oct 9, 2024 | 67.19 | 67.19 | 67.19 | 67.19 | 63.77 | - |
| Oct 8, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 63.51 | - |
| Oct 7, 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 63.34 | - |
| Oct 4, 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 63.80 | - |
| Oct 3, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.59 | - |
| Oct 2, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 63.94 | - |
| Oct 1, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 63.78 | - |
| Sep 30, 2024 | 67.73 | 67.73 | 67.73 | 67.73 | 64.28 | - |
| Sep 27, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.34 | - |
| Sep 26, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.34 | - |
| Sep 25, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 63.29 | - |
| Sep 24, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 63.45 | - |
| Sep 23, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 63.07 | - |
| Sep 20, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 62.99 | - |
| Sep 19, 2024 | 66.71 | 66.71 | 66.71 | 66.71 | 63.31 | - |
| Sep 18, 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 62.34 | - |
| Sep 17, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 62.58 | - |
| Sep 16, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 62.64 | - |
| Sep 13, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 62.53 | - |
| Sep 12, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.26 | - |
| Sep 11, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 61.85 | - |
| Sep 10, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 61.35 | - |
| Sep 9, 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 61.26 | - |
| Sep 6, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 60.61 | - |
| Sep 5, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 61.35 | - |
| Sep 4, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 61.52 | - |
| Sep 3, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 61.55 | - |
| Aug 30, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 62.62 | - |
| Aug 29, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 62.18 | - |
| Aug 28, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 62.00 | - |
| Aug 27, 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 62.44 | - |
| Aug 26, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 62.29 | - |
| Aug 23, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 62.32 | - |
| Aug 22, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 61.63 | - |
| Aug 21, 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 61.98 | - |
| Aug 20, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 61.70 | - |
| Aug 19, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 61.79 | - |
| Aug 16, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 61.34 | - |
| Aug 15, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 61.20 | - |
| Aug 14, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 60.47 | - |
| Aug 13, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 60.41 | - |
| Aug 12, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 59.52 | - |
| Aug 9, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 59.62 | - |
| Aug 8, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 59.50 | - |
| Aug 7, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 58.43 | - |
| Aug 6, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 58.72 | - |
| Aug 5, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 58.28 | - |
| Aug 2, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 59.85 | - |
| Aug 1, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 60.64 | - |
| Jul 31, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 61.31 | - |
| Jul 30, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 60.57 | - |
| Jul 29, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 60.55 | - |
| Jul 26, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 60.51 | - |
| Jul 25, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 59.65 | - |
| Jul 24, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 59.90 | - |
| Jul 23, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 61.07 | - |
| Jul 22, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 61.27 | - |
| Jul 19, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 60.42 | - |
| Jul 18, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 60.82 | - |
| Jul 17, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 61.23 | - |
| Jul 16, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 62.02 | - |
| Jul 15, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 61.71 | - |
| Jul 12, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 61.88 | - |
| Jul 11, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 61.29 | - |
| Jul 10, 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 61.28 | - |
| Jul 9, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 60.67 | - |
| Jul 8, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 60.93 | - |
| Jul 5, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 60.99 | - |
| Jul 3, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 60.77 | - |
| Jul 2, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 60.30 | - |
| Jul 1, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 59.94 | - |
| Jun 28, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 60.04 | - |
| Jun 27, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 60.44 | - |
| Jun 26, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 60.56 | - |
| Jun 25, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 60.82 | - |
| Jun 24, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 60.74 | - |
| Jun 21, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 60.87 | - |
| Jun 20, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 60.86 | - |
| Jun 18, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 60.81 | - |
| Jun 17, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 60.69 | - |
| Jun 14, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 60.24 | - |
| Jun 13, 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 60.41 | - |
| Jun 12, 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 60.54 | - |
| Jun 11, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 60.07 | - |
| Jun 10, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 60.15 | - |
| Jun 7, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 60.17 | - |
| Jun 6, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 60.45 | - |
| Jun 5, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 60.56 | - |
| Jun 4, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 59.73 | - |
| Jun 3, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 59.71 | - |
| May 31, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 59.47 | - |
| May 30, 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 59.10 | - |
| May 29, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 59.55 | - |
| May 28, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 60.27 | - |
| May 24, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 60.65 | - |
| May 23, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 60.26 | - |
| May 22, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 60.71 | - |
| May 21, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 60.62 | - |
| May 20, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 60.71 | - |
| May 17, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 60.59 | - |
| May 16, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 60.64 | - |
| May 15, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 60.68 | - |
| May 14, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 60.03 | - |
| May 13, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 59.60 | - |
| May 10, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 59.74 | - |
| May 9, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 59.38 | - |
| May 8, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 58.94 | - |
| May 7, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 58.88 | - |
| May 6, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 58.79 | - |
| May 3, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 58.22 | - |
| May 2, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 57.50 | - |
| May 1, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 56.78 | - |
| Apr 30, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 57.08 | - |
| Apr 29, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 58.02 | - |
| Apr 26, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 58.10 | - |
| Apr 25, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 57.55 | - |
| Apr 24, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 57.77 | - |
| Apr 23, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 57.73 | - |
| Apr 22, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 56.97 | - |
| Apr 19, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 56.34 | - |
| Apr 18, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 56.69 | - |
| Apr 17, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 56.88 | - |
| Apr 16, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 56.98 | - |
| Apr 15, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 57.13 | - |
| Apr 12, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 57.67 | - |
| Apr 11, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 58.62 | - |
| Apr 10, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 58.35 | - |
| Apr 9, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 59.12 | - |
| Apr 8, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 58.88 | - |
| Apr 5, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 58.87 | - |
Related Tickers
RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
CLDIX Calvert Core Bond I
15.91
0.00%
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
CNFRX Columbia Bond Inst2
29.97
+0.13%
CNDAX Columbia Bond A
30.05
+0.13%
UMMDX Columbia Bond Fund - S
30.05
+0.13%
UMMGX Columbia Bond Fund
30.05
+0.13%
CBFYX Columbia Bond Inst3
30.11
+0.13%
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
CLDAX Calvert Core Bond A
15.89
+0.06%
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
GILDX Guggenheim Limited Duration A
24.59
-0.04%
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
GILPX Guggenheim Limited Duration P
24.57
-0.08%
ARINX Archer Income
18.14
-0.11%
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
CSDAX Calvert Short Duration Income A
15.73
-0.13%
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
BIVSX Invenomic Super Institutional
17.73
-0.34%
BIVIX Invenomic Institutional
17.47
-0.40%
BIVRX Invenomic Investor
17.11
-0.41%
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
MIFIX Miller Intermediate Bond I
16.07
-0.62%
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
GHVIX GMO High Yield VI
16.56
-1.19%
GMOZX GMO High Yield I
16.52
-1.20%
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
NCOIX Nuveen High Yield Income I
17.25
-1.20%