MFS Commodity Strategy Fund (MCSRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
3.770
+0.030 (0.80%)
Aug 20, 2025, 4:00 PM EDT
MCSRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.80% |
| Aug 20, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.80% |
| Aug 19, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% |
| Aug 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| Aug 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% |
| Aug 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% |
| Aug 13, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% |
| Aug 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% |
| Aug 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% |
| Aug 8, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Aug 7, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.53% |
| Aug 6, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Aug 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Aug 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Aug 1, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% |
| Jul 31, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% |
| Jul 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% |
| Jul 29, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.52% |
| Jul 28, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
| Jul 25, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.78% |
| Jul 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| Jul 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% |
| Jul 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% |
| Jul 21, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% |
| Jul 18, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.52% |
| Jul 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% |
| Jul 16, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.52% |
| Jul 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.26% |
| Jul 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| Jul 11, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.79% |
| Jul 10, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| Jul 9, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% |
| Jul 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.79% |
| Jul 7, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.52% |
| Jul 3, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.52% |
| Jul 2, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.59% |
| Jul 1, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Jun 30, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% |
| Jun 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.26% |
| Jun 26, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.26% |
| Jun 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Jun 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.58% |
| Jun 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.02% |
| Jun 20, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% |
| Jun 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.25% |
| Jun 17, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.03% |
| Jun 16, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.26% |
| Jun 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% |
| Jun 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.26% |
| Jun 11, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.53% |