Skip to main content
MFS Global Opportunistic Bd R3 (MGBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.00
-0.02 (-0.25%)
Jan 13, 2025, 4:00 PM EST

MGBMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 20257.997.997.997.997.99-0.12%
Jan 13, 20258.008.008.008.008.00-0.25%
Jan 10, 20258.028.028.028.028.02-0.37%
Jan 8, 20258.058.058.058.058.05-0.12%
Jan 7, 20258.068.068.068.068.06-0.25%
Jan 6, 20258.088.088.088.088.08-0.25%
Jan 3, 20258.108.108.108.108.10-
Jan 2, 20258.108.108.108.108.10-
Dec 31, 20248.108.108.108.108.10-
Dec 30, 20248.108.108.108.108.080.25%
Dec 27, 20248.088.088.088.088.06-0.12%
Dec 26, 20248.098.098.098.098.07-
Dec 24, 20248.098.098.098.098.07-
Dec 23, 20248.098.098.098.098.07-0.25%
Dec 20, 20248.118.118.118.118.090.25%
Dec 19, 20248.098.098.098.098.07-0.49%
Dec 18, 20248.138.138.138.138.11-0.37%
Dec 17, 20248.168.168.168.168.14-
Dec 16, 20248.168.168.168.168.14-0.12%
Dec 13, 20248.178.178.178.178.15-0.24%
Dec 12, 20248.198.198.198.198.17-0.36%
Dec 11, 20248.228.228.228.228.20-
Dec 10, 20248.228.228.228.228.20-0.12%
Dec 9, 20248.238.238.238.238.21-
Dec 6, 20248.238.238.238.238.210.12%
Dec 5, 20248.228.228.228.228.20-
Dec 4, 20248.228.228.228.228.200.12%
Dec 3, 20248.218.218.218.218.19-
Dec 2, 20248.218.218.218.218.190.12%
Nov 29, 20248.208.208.208.208.180.49%
Nov 27, 20248.168.168.168.168.120.12%
Nov 26, 20248.158.158.158.158.11-
Nov 25, 20248.158.158.158.158.110.49%
Nov 22, 20248.118.118.118.118.070.25%
Nov 21, 20248.098.098.098.098.05-
Nov 20, 20248.098.098.098.098.05-0.12%
Nov 19, 20248.108.108.108.108.060.12%
Nov 18, 20248.098.098.098.098.05-
Nov 15, 20248.098.098.098.098.05-0.12%
Nov 14, 20248.108.108.108.108.060.12%
Nov 13, 20248.098.098.098.098.05-0.12%
Nov 12, 20248.108.108.108.108.06-0.37%
Nov 11, 20248.138.138.138.138.090.12%
Nov 8, 20248.128.128.128.128.080.25%
Nov 7, 20248.108.108.108.108.060.37%
Nov 6, 20248.078.078.078.078.03-0.37%
Nov 5, 20248.108.108.108.108.06-
Nov 4, 20248.108.108.108.108.060.12%
Nov 1, 20248.098.098.098.098.05-0.12%
Oct 31, 20248.108.108.108.108.06-0.12%
Oct 30, 20248.118.118.118.118.05-0.12%
Oct 29, 20248.128.128.128.128.06-0.12%
Oct 28, 20248.138.138.138.138.07-0.12%
Oct 25, 20248.148.148.148.148.08-0.12%
Oct 24, 20248.158.158.158.158.090.25%
Oct 23, 20248.138.138.138.138.07-0.12%
Oct 22, 20248.148.148.148.148.08-0.25%
Oct 21, 20248.168.168.168.168.10-0.49%
Oct 18, 20248.208.208.208.208.14-
Oct 17, 20248.208.208.208.208.14-0.24%
Oct 16, 20248.228.228.228.228.160.24%
Oct 15, 20248.208.208.208.208.140.37%
Oct 14, 20248.178.178.178.178.11-
Oct 11, 20248.178.178.178.178.11-
Oct 10, 20248.178.178.178.178.11-0.12%
Oct 9, 20248.188.188.188.188.12-0.12%
Oct 8, 20248.198.198.198.198.13-
Oct 7, 20248.198.198.198.198.13-0.36%
Oct 4, 20248.228.228.228.228.16-0.48%
Oct 3, 20248.268.268.268.268.20-0.36%
Oct 2, 20248.298.298.298.298.23-0.24%
Oct 1, 20248.318.318.318.318.250.36%
Sep 30, 20248.288.288.288.288.22-0.24%
Sep 27, 20248.308.308.308.308.220.36%
Sep 26, 20248.278.278.278.278.19-0.12%
Sep 25, 20248.288.288.288.288.20-0.24%
Sep 24, 20248.308.308.308.308.220.12%
Sep 23, 20248.298.298.298.298.21-
Sep 20, 20248.298.298.298.298.21-0.12%
Sep 19, 20248.308.308.308.308.22-
Sep 18, 20248.308.308.308.308.22-0.24%
Sep 17, 20248.328.328.328.328.24-0.12%
Sep 16, 20248.338.338.338.338.250.24%
Sep 13, 20248.318.318.318.318.230.24%
Sep 12, 20248.298.298.298.298.21-0.12%
Sep 11, 20248.308.308.308.308.220.12%
Sep 10, 20248.298.298.298.298.210.12%
Sep 9, 20248.288.288.288.288.20-
Sep 6, 20248.288.288.288.288.200.24%
Sep 5, 20248.268.268.268.268.180.12%
Sep 4, 20248.258.258.258.258.170.49%
Sep 3, 20248.218.218.218.218.130.12%
Aug 30, 20248.208.208.208.208.12-0.12%
Aug 29, 20248.218.218.218.218.11-0.12%
Aug 28, 20248.228.228.228.228.12-
Aug 27, 20248.228.228.228.228.12-0.12%
Aug 26, 20248.238.238.238.238.13-
Aug 23, 20248.238.238.238.238.130.24%
Aug 22, 20248.218.218.218.218.11-0.24%
Aug 21, 20248.238.238.238.238.130.12%