MFS Conservative Allocation Fund Class A (MACFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.25
0.00 (0.00%)
Oct 29, 2024, 8:00 PM EDT
MACFX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 29, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
Oct 28, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.06% |
Oct 25, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.17% |
Oct 24, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.17% |
Oct 23, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.35% |
Oct 22, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.17% |
Oct 21, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.52% |
Oct 18, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.17% |
Oct 17, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.17% |
Oct 16, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.23% |
Oct 15, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.11% |
Oct 14, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.12% |
Oct 11, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.35% |
Oct 10, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.06% |
Oct 9, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.12% |
Oct 8, 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.12% |
Oct 7, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.46% |
Oct 4, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.06% |
Oct 3, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.34% |
Oct 2, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.06% |
Oct 1, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.11% |
Sep 30, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.11% |
Sep 27, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.11% |
Sep 26, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.40% |
Sep 25, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.42 | -0.28% |
Sep 24, 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.47 | 0.17% |
Sep 23, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.44 | 0.06% |
Sep 20, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.43 | -0.17% |
Sep 19, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.46 | 0.63% |
Sep 18, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.35 | -0.23% |
Sep 17, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.39 | - |
Sep 16, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.39 | 0.29% |
Sep 13, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.34 | 0.40% |
Sep 12, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.27 | 0.29% |
Sep 11, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.22 | 0.23% |
Sep 10, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 0.12% |
Sep 9, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.16 | 0.41% |
Sep 6, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.09 | -0.41% |
Sep 5, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.16 | - |
Sep 4, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.16 | 0.06% |
Sep 3, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.15 | -0.52% |
Aug 30, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.24 | 0.17% |
Aug 29, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.21 | 0.06% |
Aug 28, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.20 | -0.17% |
Aug 27, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.23 | - |
Aug 26, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.23 | -0.06% |
Aug 23, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.24 | 0.70% |
Aug 22, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.12 | -0.35% |
Aug 21, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 0.35% |
Aug 20, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.12 | - |
Aug 19, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.12 | 0.41% |
Aug 16, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.05 | 0.12% |
Aug 15, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.03 | 0.41% |
Aug 14, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.96 | 0.18% |
Aug 13, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.93 | 0.59% |
Aug 12, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.83 | 0.06% |
Aug 9, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.82 | 0.24% |
Aug 8, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | 0.66% |
Aug 7, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.67 | -0.24% |
Aug 6, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.71 | 0.06% |
Aug 5, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.70 | -0.94% |
Aug 2, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.86 | -0.29% |
Aug 1, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.91 | -0.35% |
Jul 31, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.97 | 0.71% |
Jul 30, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.85 | 0.12% |
Jul 29, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.83 | 0.06% |
Jul 26, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.82 | 0.65% |
Jul 25, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.71 | - |
Jul 24, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.71 | -0.77% |
Jul 23, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.84 | -0.06% |
Jul 22, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.85 | 0.41% |
Jul 19, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | -0.41% |
Jul 18, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.85 | -0.41% |
Jul 17, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.92 | -0.35% |
Jul 16, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | 0.53% |
Jul 15, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 16.89 | -0.12% |
Jul 12, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.91 | 0.35% |
Jul 11, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.85 | 0.47% |
Jul 10, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.77 | 0.36% |
Jul 9, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.71 | -0.12% |
Jul 8, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.73 | - |
Jul 5, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.73 | 0.36% |
Jul 3, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.67 | 0.42% |
Jul 2, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.60 | 0.30% |
Jul 1, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.55 | -0.30% |
Jun 28, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.60 | -0.18% |
Jun 27, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.63 | 0.12% |
Jun 26, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.61 | -0.36% |
Jun 25, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.67 | -0.53% |
Jun 24, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.67 | 0.12% |
Jun 21, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.65 | -0.06% |
Jun 20, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.66 | -0.12% |
Jun 18, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.68 | 0.36% |
Jun 17, 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.62 | 0.06% |
Jun 14, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.61 | -0.18% |
Jun 13, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.64 | - |
Jun 12, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.64 | 0.54% |
Jun 11, 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.55 | 0.06% |
Jun 10, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.54 | - |
Jun 7, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.54 | -0.53% |