MFS Blended Research Value Equity Fund Class R2 (BRUKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.32
+0.11 (0.64%)
Oct 28, 2024, 4:00 PM EDT
BRUKX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 29, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.46% |
Oct 28, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.64% |
Oct 25, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.64% |
Oct 24, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Oct 23, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.35% |
Oct 22, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.06% |
Oct 21, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.02% |
Oct 18, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.06% |
Oct 17, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
Oct 16, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.69% |
Oct 15, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.51% |
Oct 14, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.69% |
Oct 11, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.16% |
Oct 10, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.12% |
Oct 9, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.88% |
Oct 8, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.12% |
Oct 7, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.64% |
Oct 4, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.94% |
Oct 3, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.41% |
Oct 2, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.06% |
Oct 1, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.35% |
Sep 30, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.23% |
Sep 27, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.23% |
Sep 26, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.71% |
Sep 25, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.64% |
Sep 24, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.06% |
Sep 23, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.18% |
Sep 20, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.35% |
Sep 19, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.42% |
Sep 18, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.18% |
Sep 17, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.12% |
Sep 16, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.84% |
Sep 13, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.84% |
Sep 12, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.42% |
Sep 11, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
Sep 10, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.42% |
Sep 9, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.85% |
Sep 6, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.26% |
Sep 5, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.95% |
Sep 4, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Sep 3, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.52% |
Aug 30, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.89% |
Aug 29, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.42% |
Aug 28, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.06% |
Aug 27, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.12% |
Aug 26, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Aug 23, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.32% |
Aug 22, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.30% |
Aug 21, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.66% |
Aug 20, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.60% |
Aug 19, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.66% |
Aug 16, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.24% |
Aug 15, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.22% |
Aug 14, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.43% |
Aug 13, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.99% |
Aug 12, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.43% |
Aug 9, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.19% |
Aug 8, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.63% |
Aug 7, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.38% |
Aug 6, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.76% |
Aug 5, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -2.28% |
Aug 2, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -2.11% |
Aug 1, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.43% |
Jul 31, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.30% |
Jul 30, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.42% |
Jul 29, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
Jul 26, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.64% |
Jul 25, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.55% |
Jul 24, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.97% |
Jul 23, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.60% |
Jul 22, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.79% |
Jul 19, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.72% |
Jul 18, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.90% |
Jul 17, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.30% |
Jul 16, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.39% |
Jul 15, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.42% |
Jul 12, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.37% |
Jul 11, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.74% |
Jul 10, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.87% |
Jul 9, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.06% |
Jul 8, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.12% |
Jul 5, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.31% |
Jul 3, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.06% |
Jul 2, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.37% |
Jul 1, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.37% |
Jun 28, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.12% |
Jun 27, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Jun 26, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.43% |
Jun 25, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.73% |
Jun 24, 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.68% |
Jun 21, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.06% |
Jun 20, 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.31% |
Jun 18, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.43% |
Jun 17, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.50% |
Jun 14, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.43% |
Jun 13, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.12% |
Jun 12, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.19% |
Jun 11, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.68% |
Jun 10, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.31% |
Jun 7, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |