MFS Global High Yield R2 (MHOSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.69
-0.01 (-0.18%)
At close: Jul 8, 2026
MHOSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.18% |
| Jul 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.18% |
| Jul 6, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.18% |
| Jul 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.18% |
| Jul 1, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Jun 30, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.41% |
| Jun 29, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.67 | - |
| Jun 26, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.67 | - |
| Jun 25, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.67 | - |
| Jun 24, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.67 | - |
| Jun 23, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.67 | - |
| Jun 22, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.67 | -0.18% |
| Jun 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
| Jun 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | -0.18% |
| Jun 16, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.69 | - |
| Jun 15, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.69 | 0.18% |
| Jun 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | 0.18% |
| Jun 11, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.67 | 0.18% |
| Jun 10, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.66 | - |
| Jun 9, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.66 | -0.18% |
| Jun 8, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.67 | - |
| Jun 5, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.67 | -0.18% |
| Jun 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
| Jun 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
| Jun 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
| Jun 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
| May 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | 0.39% |
| May 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - |
| May 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 0.18% |
| May 26, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.65 | 0.18% |
| May 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.64 | - |
| May 21, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.64 | - |
| May 20, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.64 | 0.18% |
| May 19, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.63 | -0.18% |
| May 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.64 | - |
| May 15, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.64 | -0.51% |
| May 14, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | 0.16% |
| May 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - |
| May 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | -0.16% |
| May 11, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | -0.18% |
| May 8, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 0.18% |
| May 7, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | -0.18% |
| May 6, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.67 | 0.34% |
| May 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - |
| May 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | -0.16% |
| May 1, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | - |
| Apr 30, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.66 | 0.57% |
| Apr 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | -0.18% |
| Apr 28, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.64 | -0.18% |
| Apr 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.65 | - |