Nasdaq - Delayed Quote USD

MFS Global Total Return B (MFWBX)

18.61 -0.18 (-0.96%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 18.61 18.61 18.61 18.61 18.61 -
Oct 18, 2024 18.79 18.79 18.79 18.79 18.79 -
Oct 17, 2024 18.74 18.74 18.74 18.74 18.74 -
Oct 16, 2024 18.76 18.76 18.76 18.76 18.76 -
Oct 15, 2024 18.70 18.70 18.70 18.70 18.70 -
Oct 14, 2024 18.74 18.74 18.74 18.74 18.74 -
Oct 11, 2024 18.70 18.70 18.70 18.70 18.70 -
Oct 10, 2024 18.63 18.63 18.63 18.63 18.63 -
Oct 9, 2024 18.65 18.65 18.65 18.65 18.65 -
Oct 8, 2024 18.61 18.61 18.61 18.61 18.61 -
Oct 7, 2024 18.63 18.63 18.63 18.63 18.63 -
Oct 4, 2024 18.71 18.71 18.71 18.71 18.71 -
Oct 3, 2024 18.68 18.68 18.68 18.68 18.68 -
Oct 2, 2024 18.80 18.80 18.80 18.80 18.80 -
Oct 1, 2024 18.84 18.84 18.84 18.84 18.84 -
Sep 30, 2024 18.87 18.87 18.87 18.87 18.87 -
Sep 27, 2024 18.93 18.93 18.93 18.93 18.93 -
Sep 26, 2024 18.89 18.89 18.89 18.89 18.89 -
Sep 25, 2024 18.77 18.77 18.77 18.77 18.77 -
Sep 24, 2024 18.89 18.89 18.89 18.89 18.89 -
Sep 23, 2024 18.82 18.82 18.82 18.82 18.82 -
Sep 20, 2024 18.79 18.79 18.79 18.79 18.79 -
Sep 19, 2024 18.87 18.87 18.87 18.87 18.87 -
Sep 18, 2024 18.71 18.71 18.71 18.71 18.71 -
Sep 17, 2024 18.77 18.77 18.77 18.77 18.77 -
Sep 16, 2024 18.78 18.78 18.78 18.78 18.78 -
Sep 13, 2024 18.67 18.67 18.67 18.67 18.67 -
Sep 12, 2024 18.58 18.58 18.58 18.58 18.58 -
Sep 11, 2024 18.51 18.51 18.51 18.51 18.51 -
Sep 10, 2024 18.51 18.51 18.51 18.51 18.51 -
Sep 9, 2024 18.55 18.55 18.55 18.55 18.55 -
Sep 6, 2024 18.49 18.49 18.49 18.49 18.49 -
Sep 5, 2024 18.62 18.62 18.62 18.62 18.62 -
Sep 4, 2024 18.62 18.62 18.62 18.62 18.62 -
Sep 3, 2024 18.59 18.59 18.59 18.59 18.59 -
Aug 30, 2024 18.72 18.72 18.72 18.72 18.72 -
Aug 29, 2024 18.67 18.67 18.67 18.67 18.67 -
Aug 28, 2024 18.65 18.65 18.65 18.65 18.65 -
Aug 27, 2024 18.71 18.71 18.71 18.71 18.71 -
Aug 26, 2024 18.69 18.69 18.69 18.69 18.69 -
Aug 23, 2024 18.70 18.70 18.70 18.70 18.70 -
Aug 22, 2024 18.50 18.50 18.50 18.50 18.50 -
Aug 21, 2024 18.57 18.57 18.57 18.57 18.57 -
Aug 20, 2024 18.48 18.48 18.48 18.48 18.48 -
Aug 19, 2024 18.49 18.49 18.49 18.49 18.49 -
Aug 16, 2024 18.37 18.37 18.37 18.37 18.37 -
Aug 15, 2024 18.28 18.28 18.28 18.28 18.28 -
Aug 14, 2024 18.22 18.22 18.22 18.22 18.22 -
Aug 13, 2024 18.17 18.17 18.17 18.17 18.17 -
Aug 12, 2024 17.99 17.99 17.99 17.99 17.99 -
Aug 9, 2024 18.00 18.00 18.00 18.00 18.00 -
Aug 8, 2024 17.97 17.97 17.97 17.97 17.97 -
Aug 7, 2024 17.82 17.82 17.82 17.82 17.82 -
Aug 6, 2024 17.82 17.82 17.82 17.82 17.82 -
Aug 5, 2024 17.82 17.82 17.82 17.82 17.82 -
Aug 2, 2024 18.06 18.06 18.06 18.06 18.06 -
Aug 1, 2024 18.14 18.14 18.14 18.14 18.14 -
Jul 31, 2024 18.32 18.32 18.32 18.32 18.32 -
Jul 30, 2024 18.18 18.18 18.18 18.18 18.18 -
Jul 29, 2024 18.15 18.15 18.15 18.15 18.15 -
Jul 26, 2024 18.16 18.16 18.16 18.16 18.16 -
Jul 25, 2024 17.99 17.99 17.99 17.99 17.99 -
Jul 24, 2024 17.97 17.97 17.97 17.97 17.97 -
Jul 23, 2024 18.04 18.04 18.04 18.04 18.04 -
Jul 22, 2024 18.11 18.11 18.11 18.11 18.11 -
Jul 19, 2024 18.04 18.04 18.04 18.04 18.04 -
Jul 18, 2024 18.16 18.16 18.16 18.16 18.16 -
Jul 17, 2024 18.24 18.24 18.24 18.24 18.24 -
Jul 16, 2024 18.20 18.20 18.20 18.20 18.20 -
Jul 15, 2024 18.11 18.11 18.11 18.11 18.11 -
Jul 12, 2024 18.12 18.12 18.12 18.12 18.12 -
Jul 11, 2024 18.03 18.03 18.03 18.03 18.03 -
Jul 10, 2024 17.89 17.89 17.89 17.89 17.89 -
Jul 9, 2024 17.78 17.78 17.78 17.78 17.78 -
Jul 8, 2024 17.82 17.82 17.82 17.82 17.82 -
Jul 5, 2024 17.81 17.81 17.81 17.81 17.81 -
Jul 3, 2024 17.75 17.75 17.75 17.75 17.75 -
Jul 2, 2024 17.67 17.67 17.67 17.67 17.67 -
Jul 1, 2024 17.62 17.62 17.62 17.62 17.62 -
Jun 28, 2024 17.64 17.64 17.64 17.64 17.64 -
Jun 27, 2024 17.65 17.65 17.65 17.65 17.65 -
Jun 26, 2024 17.63 17.63 17.63 17.63 17.63 -
Jun 25, 2024 0.02 Dividend
Jun 25, 2024 17.74 17.74 17.74 17.74 17.74 -
Jun 24, 2024 17.81 17.81 17.81 17.81 17.79 -
Jun 21, 2024 17.72 17.72 17.72 17.72 17.70 -
Jun 20, 2024 17.76 17.76 17.76 17.76 17.74 -
Jun 18, 2024 17.73 17.73 17.73 17.73 17.71 -
Jun 17, 2024 17.68 17.68 17.68 17.68 17.66 -
Jun 14, 2024 17.66 17.66 17.66 17.66 17.64 -
Jun 13, 2024 17.73 17.73 17.73 17.73 17.71 -
Jun 12, 2024 17.80 17.80 17.80 17.80 17.78 -
Jun 11, 2024 17.69 17.69 17.69 17.69 17.67 -
Jun 10, 2024 17.76 17.76 17.76 17.76 17.74 -
Jun 7, 2024 17.79 17.79 17.79 17.79 17.77 -
Jun 6, 2024 17.90 17.90 17.90 17.90 17.88 -
Jun 5, 2024 17.90 17.90 17.90 17.90 17.88 -
Jun 4, 2024 17.85 17.85 17.85 17.85 17.83 -
Jun 3, 2024 17.87 17.87 17.87 17.87 17.85 -
May 31, 2024 17.84 17.84 17.84 17.84 17.82 -
May 30, 2024 17.67 17.67 17.67 17.67 17.65 -
May 29, 2024 17.61 17.61 17.61 17.61 17.59 -
May 28, 2024 17.81 17.81 17.81 17.81 17.79 -
May 24, 2024 17.86 17.86 17.86 17.86 17.84 -
May 23, 2024 17.79 17.79 17.79 17.79 17.77 -
May 22, 2024 17.92 17.92 17.92 17.92 17.90 -
May 21, 2024 18.00 18.00 18.00 18.00 17.98 -
May 20, 2024 18.00 18.00 18.00 18.00 17.98 -
May 17, 2024 18.04 18.04 18.04 18.04 18.02 -
May 16, 2024 18.02 18.02 18.02 18.02 18.00 -
May 15, 2024 18.03 18.03 18.03 18.03 18.01 -
May 14, 2024 17.90 17.90 17.90 17.90 17.88 -
May 13, 2024 17.84 17.84 17.84 17.84 17.82 -
May 10, 2024 17.85 17.85 17.85 17.85 17.83 -
May 9, 2024 17.82 17.82 17.82 17.82 17.80 -
May 8, 2024 17.72 17.72 17.72 17.72 17.70 -
May 7, 2024 17.73 17.73 17.73 17.73 17.71 -
May 6, 2024 17.67 17.67 17.67 17.67 17.65 -
May 3, 2024 17.57 17.57 17.57 17.57 17.55 -
May 2, 2024 17.46 17.46 17.46 17.46 17.44 -
May 1, 2024 17.33 17.33 17.33 17.33 17.31 -
Apr 30, 2024 17.32 17.32 17.32 17.32 17.30 -
Apr 29, 2024 17.48 17.48 17.48 17.48 17.46 -
Apr 26, 2024 17.40 17.40 17.40 17.40 17.38 -
Apr 25, 2024 17.38 17.38 17.38 17.38 17.36 -
Apr 24, 2024 17.44 17.44 17.44 17.44 17.42 -
Apr 23, 2024 17.46 17.46 17.46 17.46 17.44 -
Apr 22, 2024 17.37 17.37 17.37 17.37 17.35 -
Apr 19, 2024 17.26 17.26 17.26 17.26 17.24 -
Apr 18, 2024 17.22 17.22 17.22 17.22 17.20 -
Apr 17, 2024 17.22 17.22 17.22 17.22 17.20 -
Apr 16, 2024 17.18 17.18 17.18 17.18 17.16 -
Apr 15, 2024 17.30 17.30 17.30 17.30 17.28 -
Apr 12, 2024 17.38 17.38 17.38 17.38 17.36 -
Apr 11, 2024 17.53 17.53 17.53 17.53 17.51 -
Apr 10, 2024 17.57 17.57 17.57 17.57 17.55 -
Apr 9, 2024 17.79 17.79 17.79 17.79 17.77 -
Apr 8, 2024 17.75 17.75 17.75 17.75 17.73 -
Apr 5, 2024 17.74 17.74 17.74 17.74 17.72 -
Apr 4, 2024 17.73 17.73 17.73 17.73 17.71 -
Apr 3, 2024 17.80 17.80 17.80 17.80 17.78 -
Apr 2, 2024 17.76 17.76 17.76 17.76 17.74 -
Apr 1, 2024 17.81 17.81 17.81 17.81 17.79 -
Mar 28, 2024 17.89 17.89 17.89 17.89 17.87 -
Mar 27, 2024 17.88 17.88 17.88 17.88 17.86 -
Mar 26, 2024 0.03 Dividend
Mar 26, 2024 17.74 17.74 17.74 17.74 17.72 -
Mar 25, 2024 17.76 17.76 17.76 17.76 17.71 -
Mar 22, 2024 17.78 17.78 17.78 17.78 17.73 -
Mar 21, 2024 17.82 17.82 17.82 17.82 17.77 -
Mar 20, 2024 17.77 17.77 17.77 17.77 17.72 -
Mar 19, 2024 17.66 17.66 17.66 17.66 17.61 -
Mar 18, 2024 17.63 17.63 17.63 17.63 17.58 -
Mar 15, 2024 17.62 17.62 17.62 17.62 17.57 -
Mar 14, 2024 17.64 17.64 17.64 17.64 17.59 -
Mar 13, 2024 17.76 17.76 17.76 17.76 17.71 -
Mar 12, 2024 17.72 17.72 17.72 17.72 17.67 -
Mar 11, 2024 17.67 17.67 17.67 17.67 17.62 -
Mar 8, 2024 17.68 17.68 17.68 17.68 17.63 -
Mar 7, 2024 17.67 17.67 17.67 17.67 17.62 -
Mar 6, 2024 17.56 17.56 17.56 17.56 17.51 -
Mar 5, 2024 17.46 17.46 17.46 17.46 17.41 -
Mar 4, 2024 17.44 17.44 17.44 17.44 17.39 -
Mar 1, 2024 17.42 17.42 17.42 17.42 17.37 -
Feb 29, 2024 17.34 17.34 17.34 17.34 17.29 -
Feb 28, 2024 17.32 17.32 17.32 17.32 17.27 -
Feb 27, 2024 17.35 17.35 17.35 17.35 17.30 -
Feb 26, 2024 17.34 17.34 17.34 17.34 17.29 -
Feb 23, 2024 17.39 17.39 17.39 17.39 17.34 -
Feb 22, 2024 17.33 17.33 17.33 17.33 17.28 -
Feb 21, 2024 17.26 17.26 17.26 17.26 17.21 -
Feb 20, 2024 17.24 17.24 17.24 17.24 17.19 -
Feb 16, 2024 17.21 17.21 17.21 17.21 17.16 -
Feb 15, 2024 17.21 17.21 17.21 17.21 17.16 -
Feb 14, 2024 17.06 17.06 17.06 17.06 17.01 -
Feb 13, 2024 16.98 16.98 16.98 16.98 16.93 -
Feb 12, 2024 17.18 17.18 17.18 17.18 17.13 -
Feb 9, 2024 17.13 17.13 17.13 17.13 17.08 -
Feb 8, 2024 17.12 17.12 17.12 17.12 17.07 -
Feb 7, 2024 17.14 17.14 17.14 17.14 17.09 -
Feb 6, 2024 17.15 17.15 17.15 17.15 17.10 -
Feb 5, 2024 17.09 17.09 17.09 17.09 17.04 -
Feb 2, 2024 17.21 17.21 17.21 17.21 17.16 -
Feb 1, 2024 17.31 17.31 17.31 17.31 17.26 -
Jan 31, 2024 17.21 17.21 17.21 17.21 17.16 -
Jan 30, 2024 17.27 17.27 17.27 17.27 17.22 -
Jan 29, 2024 17.25 17.25 17.25 17.25 17.20 -
Jan 26, 2024 17.20 17.20 17.20 17.20 17.15 -
Jan 25, 2024 17.17 17.17 17.17 17.17 17.12 -
Jan 24, 2024 17.10 17.10 17.10 17.10 17.05 -
Jan 23, 2024 17.07 17.07 17.07 17.07 17.02 -
Jan 22, 2024 17.09 17.09 17.09 17.09 17.04 -
Jan 19, 2024 17.06 17.06 17.06 17.06 17.01 -
Jan 18, 2024 17.00 17.00 17.00 17.00 16.95 -
Jan 17, 2024 16.96 16.96 16.96 16.96 16.91 -
Jan 16, 2024 17.08 17.08 17.08 17.08 17.03 -
Jan 12, 2024 17.25 17.25 17.25 17.25 17.20 -
Jan 11, 2024 17.21 17.21 17.21 17.21 17.16 -
Jan 10, 2024 17.19 17.19 17.19 17.19 17.14 -
Jan 9, 2024 17.20 17.20 17.20 17.20 17.15 -
Jan 8, 2024 17.29 17.29 17.29 17.29 17.24 -
Jan 5, 2024 17.19 17.19 17.19 17.19 17.14 -
Jan 4, 2024 17.18 17.18 17.18 17.18 17.13 -
Jan 3, 2024 17.21 17.21 17.21 17.21 17.16 -
Jan 2, 2024 17.32 17.32 17.32 17.32 17.27 -
Dec 29, 2023 17.40 17.40 17.40 17.40 17.35 -
Dec 28, 2023 17.41 17.41 17.41 17.41 17.36 -
Dec 27, 2023 17.44 17.44 17.44 17.44 17.39 -
Dec 26, 2023 17.33 17.33 17.33 17.33 17.28 -
Dec 22, 2023 17.28 17.28 17.28 17.28 17.23 -
Dec 21, 2023 17.24 17.24 17.24 17.24 17.19 -
Dec 20, 2023 17.11 17.11 17.11 17.11 17.06 -
Dec 19, 2023 17.21 17.21 17.21 17.21 17.16 -
Dec 18, 2023 17.11 17.11 17.11 17.11 17.06 -
Dec 15, 2023 17.12 17.12 17.12 17.12 17.07 -
Dec 14, 2023 0.10 Dividend
Dec 14, 2023 17.19 17.19 17.19 17.19 17.14 -
Dec 14, 2023 0.32 Capital Gains
Dec 13, 2023 17.39 17.39 17.39 17.39 16.92 -
Dec 12, 2023 17.17 17.17 17.17 17.17 16.70 -
Dec 11, 2023 17.14 17.14 17.14 17.14 16.68 -
Dec 8, 2023 17.07 17.07 17.07 17.07 16.61 -
Dec 7, 2023 17.08 17.08 17.08 17.08 16.62 -
Dec 6, 2023 17.01 17.01 17.01 17.01 16.55 -
Dec 5, 2023 16.99 16.99 16.99 16.99 16.53 -
Dec 4, 2023 17.02 17.02 17.02 17.02 16.56 -
Dec 1, 2023 17.06 17.06 17.06 17.06 16.60 -
Nov 30, 2023 16.92 16.92 16.92 16.92 16.46 -
Nov 29, 2023 16.90 16.90 16.90 16.90 16.44 -
Nov 28, 2023 16.85 16.85 16.85 16.85 16.39 -
Nov 27, 2023 16.81 16.81 16.81 16.81 16.35 -
Nov 24, 2023 16.80 16.80 16.80 16.80 16.34 -
Nov 22, 2023 16.78 16.78 16.78 16.78 16.32 -
Nov 21, 2023 16.77 16.77 16.77 16.77 16.32 -
Nov 20, 2023 16.78 16.78 16.78 16.78 16.32 -
Nov 17, 2023 16.75 16.75 16.75 16.75 16.30 -
Nov 16, 2023 16.63 16.63 16.63 16.63 16.18 -
Nov 15, 2023 16.61 16.61 16.61 16.61 16.16 -
Nov 14, 2023 16.61 16.61 16.61 16.61 16.16 -
Nov 13, 2023 16.30 16.30 16.30 16.30 15.86 -
Nov 10, 2023 16.30 16.30 16.30 16.30 15.86 -
Nov 9, 2023 16.22 16.22 16.22 16.22 15.78 -
Nov 8, 2023 16.29 16.29 16.29 16.29 15.85 -
Nov 7, 2023 16.31 16.31 16.31 16.31 15.87 -
Nov 6, 2023 16.35 16.35 16.35 16.35 15.91 -
Nov 3, 2023 16.40 16.40 16.40 16.40 15.96 -
Nov 2, 2023 16.24 16.24 16.24 16.24 15.80 -
Nov 1, 2023 16.04 16.04 16.04 16.04 15.60 -
Oct 31, 2023 15.93 15.93 15.93 15.93 15.50 -
Oct 30, 2023 15.90 15.90 15.90 15.90 15.47 -
Oct 27, 2023 15.79 15.79 15.79 15.79 15.36 -
Oct 26, 2023 15.88 15.88 15.88 15.88 15.45 -
Oct 25, 2023 15.88 15.88 15.88 15.88 15.45 -
Oct 24, 2023 15.97 15.97 15.97 15.97 15.54 -
Oct 23, 2023 15.95 15.95 15.95 15.95 15.52 -

Related Tickers