Nasdaq - Delayed Quote USD

MFS Global New Discovery Fund (GLNAX)

23.60
+0.14
+(0.60%)
At close: 8:01:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202523.4623.4623.4623.4623.46-
May 14, 202523.4623.4623.4623.4623.46-
May 13, 202523.5423.5423.5423.5423.54-
May 12, 202523.4223.4223.4223.4223.42-
May 9, 202523.1123.1123.1123.1123.11-
May 8, 202523.0723.0723.0723.0723.07-
May 7, 202522.8322.8322.8322.8322.83-
May 6, 202522.7922.7922.7922.7922.79-
May 5, 202522.8622.8622.8622.8622.86-
May 2, 202522.8022.8022.8022.8022.80-
May 1, 202522.4522.4522.4522.4522.45-
Apr 30, 202522.4422.4422.4422.4422.44-
Apr 29, 202522.3622.3622.3622.3622.36-
Apr 28, 202522.2722.2722.2722.2722.27-
Apr 25, 202522.1522.1522.1522.1522.15-
Apr 24, 202522.1922.1922.1922.1922.19-
Apr 23, 202521.7621.7621.7621.7621.76-
Apr 22, 202521.5821.5821.5821.5821.58-
Apr 21, 202521.2321.2321.2321.2321.23-
Apr 17, 202521.4521.4521.4521.4521.45-
Apr 16, 202521.2921.2921.2921.2921.29-
Apr 15, 202521.4221.4221.4221.4221.42-
Apr 14, 202521.3821.3821.3821.3821.38-
Apr 11, 202521.1221.1221.1221.1221.12-
Apr 10, 202520.8220.8220.8220.8220.82-
Apr 9, 202521.1421.1421.1421.1421.14-
Apr 8, 202519.8519.8519.8519.8519.85-
Apr 7, 202519.9119.9119.9119.9119.91-
Apr 4, 202520.3120.3120.3120.3120.31-
Apr 3, 202521.4021.4021.4021.4021.40-
Apr 2, 202522.0722.0722.0722.0722.07-
Apr 1, 202521.8921.8921.8921.8921.89-
Mar 31, 202521.8321.8321.8321.8321.83-
Mar 28, 202521.8821.8821.8821.8821.88-
Mar 27, 202522.2022.2022.2022.2022.20-
Mar 26, 202522.2022.2022.2022.2022.20-
Mar 25, 202522.3322.3322.3322.3322.33-
Mar 24, 202522.3122.3122.3122.3122.31-
Mar 21, 202522.1122.1122.1122.1122.11-
Mar 20, 202522.2522.2522.2522.2522.25-
Mar 19, 202522.4322.4322.4322.4322.43-
Mar 18, 202522.3022.3022.3022.3022.30-
Mar 17, 202522.3122.3122.3122.3122.31-
Mar 14, 202522.0422.0422.0422.0422.04-
Mar 13, 202521.6121.6121.6121.6121.61-
Mar 12, 202521.7921.7921.7921.7921.79-
Mar 11, 202521.7121.7121.7121.7121.71-
Mar 10, 202521.8021.8021.8021.8021.80-
Mar 7, 202522.2222.2222.2222.2222.22-
Mar 6, 202522.1422.1422.1422.1422.14-
Mar 5, 202522.3922.3922.3922.3922.39-
Mar 4, 202521.9821.9821.9821.9821.98-
Mar 3, 202522.1422.1422.1422.1422.14-
Feb 28, 202522.2922.2922.2922.2922.29-
Feb 27, 202522.1322.1322.1322.1322.13-
Feb 26, 202522.3622.3622.3622.3622.36-
Feb 25, 202522.3322.3322.3322.3322.33-
Feb 24, 202522.3422.3422.3422.3422.34-
Feb 21, 202522.3622.3622.3622.3622.36-
Feb 20, 202522.7322.7322.7322.7322.73-
Feb 19, 202522.7822.7822.7822.7822.78-
Feb 18, 202522.8922.8922.8922.8922.89-
Feb 14, 202522.8522.8522.8522.8522.85-
Feb 13, 202522.8522.8522.8522.8522.85-
Feb 12, 202522.6522.6522.6522.6522.65-
Feb 11, 202522.7922.7922.7922.7922.79-
Feb 10, 202522.8122.8122.8122.8122.81-
Feb 7, 202522.8122.8122.8122.8122.81-
Feb 6, 202523.0123.0123.0123.0123.01-
Feb 5, 202522.9122.9122.9122.9122.91-
Feb 4, 202522.7922.7922.7922.7922.79-
Feb 3, 202522.7022.7022.7022.7022.70-
Jan 31, 202522.9522.9522.9522.9522.95-
Jan 30, 202523.1223.1223.1223.1223.12-
Jan 29, 202522.8122.8122.8122.8122.81-
Jan 28, 202522.8922.8922.8922.8922.89-
Jan 27, 202522.8222.8222.8222.8222.82-
Jan 24, 202522.9422.9422.9422.9422.94-
Jan 23, 202522.8822.8822.8822.8822.88-
Jan 22, 202522.8322.8322.8322.8322.83-
Jan 21, 202522.8022.8022.8022.8022.80-
Jan 17, 202522.4722.4722.4722.4722.47-
Jan 16, 202522.3722.3722.3722.3722.37-
Jan 15, 202522.2622.2622.2622.2622.26-
Jan 14, 202522.0022.0022.0022.0022.00-
Jan 13, 202521.8721.8721.8721.8721.87-
Jan 10, 202521.8321.8321.8321.8321.83-
Jan 8, 202522.1622.1622.1622.1622.16-
Jan 7, 202522.1922.1922.1922.1922.19-
Jan 6, 202522.3322.3322.3322.3322.33-
Jan 3, 202522.2322.2322.2322.2322.23-
Jan 2, 202522.0622.0622.0622.0622.06-
Dec 31, 202422.1722.1722.1722.1722.17-
Dec 30, 202422.1622.1622.1622.1622.16-
Dec 27, 202422.3122.3122.3122.3122.31-
Dec 26, 202422.4222.4222.4222.4222.42-
Dec 24, 202422.3922.3922.3922.3922.39-
Dec 23, 202422.2622.2622.2622.2622.26-
Dec 20, 202422.3122.3122.3122.3122.31-
Dec 19, 2024 0.076 Dividend
Dec 19, 202422.1322.1322.1322.1322.13-
Dec 18, 202422.3222.3222.3222.3222.24-
Dec 17, 202422.9022.9022.9022.9022.82-
Dec 16, 202423.0623.0623.0623.0622.98-
Dec 13, 202423.1523.1523.1523.1523.07-
Dec 12, 202423.2623.2623.2623.2623.18-
Dec 11, 202423.4323.4323.4323.4323.35-
Dec 10, 202423.3423.3423.3423.3423.26-
Dec 9, 202423.4323.4323.4323.4323.35-
Dec 6, 202423.5323.5323.5323.5323.45-
Dec 5, 202423.5823.5823.5823.5823.50-
Dec 4, 202423.6423.6423.6423.6423.56-
Dec 3, 202423.5823.5823.5823.5823.50-
Dec 2, 202423.5323.5323.5323.5323.45-
Nov 29, 202423.5823.5823.5823.5823.50-
Nov 27, 202423.5223.5223.5223.5223.44-
Nov 26, 202423.5123.5123.5123.5123.43-
Nov 25, 202423.5823.5823.5823.5823.50-
Nov 22, 202423.4023.4023.4023.4023.32-
Nov 21, 202423.1623.1623.1623.1623.08-
Nov 20, 202422.9222.9222.9222.9222.84-
Nov 19, 202422.9722.9722.9722.9722.89-
Nov 18, 202422.9522.9522.9522.9522.87-
Nov 15, 202422.8922.8922.8922.8922.81-
Nov 14, 202423.0823.0823.0823.0823.00-
Nov 13, 202423.1523.1523.1523.1523.07-
Nov 12, 202423.2523.2523.2523.2523.17-
Nov 11, 202423.4823.4823.4823.4823.40-
Nov 8, 202423.4523.4523.4523.4523.37-
Nov 7, 202423.4323.4323.4323.4323.35-
Nov 6, 202423.3423.3423.3423.3423.26-
Nov 5, 202423.1623.1623.1623.1623.08-
Nov 4, 202422.9422.9422.9422.9422.86-
Nov 1, 202422.8622.8622.8622.8622.78-
Oct 31, 202422.8922.8922.8922.8922.81-
Oct 30, 202422.9822.9822.9822.9822.90-
Oct 29, 202422.9122.9122.9122.9122.83-
Oct 28, 202422.9522.9522.9522.9522.87-
Oct 25, 202422.7822.7822.7822.7822.70-
Oct 24, 202422.8622.8622.8622.8622.78-
Oct 23, 202422.8922.8922.8922.8922.81-
Oct 22, 202422.9522.9522.9522.9522.87-
Oct 21, 202423.1023.1023.1023.1023.02-
Oct 18, 202423.2823.2823.2823.2823.20-
Oct 17, 202423.2623.2623.2623.2623.18-
Oct 16, 202423.2023.2023.2023.2023.12-
Oct 15, 202423.1723.1723.1723.1723.09-
Oct 14, 202423.3323.3323.3323.3323.25-
Oct 11, 202423.3023.3023.3023.3023.22-
Oct 10, 202423.1423.1423.1423.1423.06-
Oct 9, 202423.2223.2223.2223.2223.14-
Oct 8, 202423.1023.1023.1023.1023.02-
Oct 7, 202423.1223.1223.1223.1223.04-
Oct 4, 202423.3323.3323.3323.3323.25-
Oct 3, 202423.1823.1823.1823.1823.10-
Oct 2, 202423.3223.3223.3223.3223.24-
Oct 1, 202423.3623.3623.3623.3623.28-
Sep 30, 202423.5323.5323.5323.5323.45-
Sep 27, 202423.6023.6023.6023.6023.52-
Sep 26, 202423.5323.5323.5323.5323.45-
Sep 25, 202423.2323.2323.2323.2323.15-
Sep 24, 202423.3923.3923.3923.3923.31-
Sep 23, 202423.2623.2623.2623.2623.18-
Sep 20, 202423.2623.2623.2623.2623.18-
Sep 19, 202423.5123.5123.5123.5123.43-
Sep 18, 202423.1423.1423.1423.1423.06-
Sep 17, 202423.1923.1923.1923.1923.11-
Sep 16, 202423.1523.1523.1523.1523.07-
Sep 13, 202423.0923.0923.0923.0923.01-
Sep 12, 202422.9122.9122.9122.9122.83-
Sep 11, 202422.7422.7422.7422.7422.66-
Sep 10, 202422.6822.6822.6822.6822.60-
Sep 9, 202422.6822.6822.6822.6822.60-
Sep 6, 202422.5822.5822.5822.5822.50-
Sep 5, 202422.9022.9022.9022.9022.82-
Sep 4, 202422.9622.9622.9622.9622.88-
Sep 3, 202422.9222.9222.9222.9222.84-
Aug 30, 202423.3223.3223.3223.3223.24-
Aug 29, 202423.1923.1923.1923.1923.11-
Aug 28, 202423.1923.1923.1923.1923.11-
Aug 27, 202423.3523.3523.3523.3523.27-
Aug 26, 202423.3123.3123.3123.3123.23-
Aug 23, 202423.3423.3423.3423.3423.26-
Aug 22, 202422.9922.9922.9922.9922.91-
Aug 21, 202423.0523.0523.0523.0522.97-
Aug 20, 202422.8822.8822.8822.8822.80-
Aug 19, 202422.9522.9522.9522.9522.87-
Aug 16, 202422.7222.7222.7222.7222.64-
Aug 15, 202422.6922.6922.6922.6922.61-
Aug 14, 202422.4522.4522.4522.4522.37-
Aug 13, 202422.3922.3922.3922.3922.31-
Aug 12, 202422.1222.1222.1222.1222.04-
Aug 9, 202422.1522.1522.1522.1522.07-
Aug 8, 202422.0722.0722.0722.0721.99-
Aug 7, 202421.7121.7121.7121.7121.64-
Aug 6, 202421.7521.7521.7521.7521.68-
Aug 5, 202421.5621.5621.5621.5621.49-
Aug 2, 202422.0722.0722.0722.0721.99-
Aug 1, 202422.4122.4122.4122.4122.33-
Jul 31, 202422.8222.8222.8222.8222.74-
Jul 30, 202422.5022.5022.5022.5022.42-
Jul 29, 202422.3722.3722.3722.3722.29-
Jul 26, 202422.3322.3322.3322.3322.25-
Jul 25, 202422.0622.0622.0622.0621.98-
Jul 24, 202422.1422.1422.1422.1422.06-
Jul 23, 202422.5122.5122.5122.5122.43-
Jul 22, 202422.5622.5622.5622.5622.48-
Jul 19, 202422.3122.3122.3122.3122.23-
Jul 18, 202422.4622.4622.4622.4622.38-
Jul 17, 202422.6122.6122.6122.6122.53-
Jul 16, 202422.8322.8322.8322.8322.75-
Jul 15, 202422.5222.5222.5222.5222.44-
Jul 12, 202422.5222.5222.5222.5222.44-
Jul 11, 202422.3222.3222.3222.3222.24-
Jul 10, 202422.0522.0522.0522.0521.97-
Jul 9, 202421.8121.8121.8121.8121.74-
Jul 8, 202421.9521.9521.9521.9521.88-
Jul 5, 202421.9221.9221.9221.9221.85-
Jul 3, 202421.8721.8721.8721.8721.80-
Jul 2, 202421.7021.7021.7021.7021.63-
Jul 1, 202421.6421.6421.6421.6421.57-
Jun 28, 202421.7321.7321.7321.7321.66-
Jun 27, 202421.7821.7821.7821.7821.71-
Jun 26, 202421.7321.7321.7321.7321.66-
Jun 25, 202421.8421.8421.8421.8421.77-
Jun 24, 202421.9921.9921.9921.9921.92-
Jun 21, 202421.8621.8621.8621.8621.79-
Jun 20, 202421.9121.9121.9121.9121.84-
Jun 18, 202421.9221.9221.9221.9221.85-
Jun 17, 202421.8221.8221.8221.8221.75-
Jun 14, 202421.7721.7721.7721.7721.70-
Jun 13, 202422.0322.0322.0322.0321.95-
Jun 12, 202422.2422.2422.2422.2422.16-
Jun 11, 202421.9721.9721.9721.9721.90-
Jun 10, 202422.0622.0622.0622.0621.98-
Jun 7, 202422.0522.0522.0522.0521.97-
Jun 6, 202422.2622.2622.2622.2622.18-
Jun 5, 202422.2922.2922.2922.2922.21-
Jun 4, 202422.1022.1022.1022.1022.02-
Jun 3, 202422.1922.1922.1922.1922.11-
May 31, 202422.2422.2422.2422.2422.16-
May 30, 202422.0922.0922.0922.0922.01-
May 29, 202421.8521.8521.8521.8521.78-
May 28, 202422.1722.1722.1722.1722.09-
May 24, 202422.3222.3222.3222.3222.24-
May 23, 202422.1722.1722.1722.1722.09-
May 22, 202422.3122.3122.3122.3122.23-
May 21, 202422.4122.4122.4122.4122.33-
May 20, 202422.4822.4822.4822.4822.40-
May 17, 202422.4522.4522.4522.4522.37-
May 16, 202422.4422.4422.4422.4422.36-

Related Tickers