MFS Commodity Strategy Fund Class R3 (MCSQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
3.680
+0.020 (0.55%)
Jan 13, 2025, 3:22 PM EST
MCSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.27% |
| Jan 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% |
| Jan 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% |
| Jan 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% |
| Jan 7, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% |
| Jan 6, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% |
| Jan 3, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% |
| Jan 2, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% |
| Dec 31, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| Dec 30, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% |
| Dec 27, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.28% |
| Dec 26, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.28% |
| Dec 24, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.86% |
| Dec 23, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| Dec 20, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.87% |
| Dec 19, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% |
| Dec 18, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% |
| Dec 17, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.85% |
| Dec 16, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% |
| Dec 13, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.28% |
| Dec 12, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.84% |
| Dec 11, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.85% |
| Dec 10, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% |
| Dec 9, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.53 | 0.83% |
| Dec 6, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.50 | 0.28% |
| Dec 5, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | - |
| Dec 4, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | - |
| Dec 3, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | 0.56% |
| Dec 2, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | -1.10% |
| Nov 29, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | 0.28% |
| Nov 27, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.50 | -0.28% |
| Nov 26, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | 0.28% |
| Nov 25, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.50 | -0.82% |
| Nov 22, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.53 | 0.28% |
| Nov 21, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.52 | 0.55% |
| Nov 20, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.50 | 0.56% |
| Nov 19, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.48 | 0.28% |
| Nov 18, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | 1.42% |
| Nov 15, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.43 | - |
| Nov 14, 2024 | 3.53 | 3.53 | 3.53 | 3.53 | 3.43 | -0.56% |
| Nov 13, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.45 | - |
| Nov 12, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.45 | -0.28% |
| Nov 11, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.46 | -0.84% |
| Nov 8, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.48 | -1.37% |
| Nov 7, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.53 | 1.39% |
| Nov 6, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.48 | -0.83% |
| Nov 5, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | 0.28% |
| Nov 4, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.50 | 0.84% |
| Nov 1, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | - |
| Oct 31, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | -0.83% |
| Oct 30, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.50 | 0.56% |
| Oct 29, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.48 | - |
| Oct 28, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.48 | -1.91% |
| Oct 25, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | 0.55% |
| Oct 24, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.53 | - |
| Oct 23, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.53 | -0.27% |
| Oct 22, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.54 | 1.11% |
| Oct 21, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.50 | 0.56% |
| Oct 18, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.48 | -0.28% |
| Oct 17, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | - |
| Oct 16, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | - |
| Oct 15, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | -1.10% |
| Oct 14, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.53 | -1.36% |
| Oct 11, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.58 | 0.27% |
| Oct 10, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | 1.38% |
| Oct 9, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.52 | -0.82% |
| Oct 8, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | -1.88% |
| Oct 7, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.62 | - |
| Oct 4, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.62 | -0.27% |
| Oct 3, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.63 | 0.81% |
| Oct 2, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.60 | 0.27% |
| Oct 1, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.59 | 0.82% |
| Sep 30, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.56 | 0.27% |
| Sep 27, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | - |
| Sep 26, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | -0.27% |
| Sep 25, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.56 | - |
| Sep 24, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.56 | 1.10% |
| Sep 23, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.52 | 0.83% |
| Sep 20, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | 0.28% |
| Sep 19, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.48 | 0.84% |
| Sep 18, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.46 | 0.28% |
| Sep 17, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.45 | 0.28% |
| Sep 16, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | 0.85% |
| Sep 13, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.41 | 0.57% |
| Sep 12, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.39 | 1.45% |
| Sep 11, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | 0.88% |
| Sep 10, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.31 | -0.87% |
| Sep 9, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | 0.58% |
| Sep 6, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | -1.44% |
| Sep 5, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.37 | - |
| Sep 4, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.37 | -0.29% |
| Sep 3, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | -0.85% |
| Aug 30, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.41 | -0.85% |
| Aug 29, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | 0.85% |
| Aug 28, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.41 | -0.85% |
| Aug 27, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | -0.28% |
| Aug 26, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.45 | 0.85% |
| Aug 23, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | 1.44% |
| Aug 22, 2024 | 3.47 | 3.47 | 3.47 | 3.47 | 3.37 | -0.57% |
| Aug 21, 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.39 | -0.29% |