MFS Conservative Allocation Fund Class A (MACFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.81
-0.02 (-0.12%)
Jun 6, 2025, 8:06 AM EDT
MACFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.12% |
| Jun 5, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.12% |
| Jun 4, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.36% |
| Jun 3, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.06% |
| Jun 2, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.12% |
| May 30, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.12% |
| May 29, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.30% |
| May 28, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.36% |
| May 27, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.78% |
| May 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| May 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| May 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.84% |
| May 20, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.06% |
| May 19, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.06% |
| May 16, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.36% |
| May 15, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.42% |
| May 14, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.24% |
| May 13, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.18% |
| May 12, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.61% |
| May 9, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.06% |
| May 8, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| May 7, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.18% |
| May 6, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| May 5, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.12% |
| May 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.36% |
| May 1, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| Apr 30, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.12% |
| Apr 29, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.24% |
| Apr 28, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.24% |
| Apr 25, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.18% |
| Apr 24, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.87% |
| Apr 23, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.56% |
| Apr 22, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.94% |
| Apr 21, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.87% |
| Apr 17, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.19% |
| Apr 16, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.25% |
| Apr 15, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.12% |
| Apr 14, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.69% |
| Apr 11, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.50% |
| Apr 10, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.06% |
| Apr 9, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.43% |
| Apr 8, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.57% |
| Apr 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.01% |
| Apr 4, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -2.21% |
| Apr 3, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.33% |
| Apr 2, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.24% |
| Apr 1, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.24% |
| Mar 31, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.18% |
| Mar 28, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.30% |
| Mar 27, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.12% |