MFS New Discovery Value Fund Class I (NDVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.92
+0.28 (1.50%)
Jan 21, 2025, 11:52 AM EST
NDVIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jan 22, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.85% |
Jan 21, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 1.50% |
Jan 17, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.49% |
Jan 16, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.49% |
Jan 15, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.26% |
Jan 14, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.79% |
Jan 13, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1.02% |
Jan 10, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.94% |
Jan 8, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.28% |
Jan 7, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.44% |
Jan 6, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.11% |
Jan 3, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.94% |
Jan 2, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.82% |
Dec 31, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.61% |
Dec 30, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% |
Dec 27, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.03% |
Dec 26, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.44% |
Dec 24, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.83% |
Dec 23, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.11% |
Dec 20, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.89% |
Dec 19, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.44% |
Dec 18, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -3.78% |
Dec 17, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.31% |
Dec 16, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.11% |
Dec 13, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.68% |
Dec 12, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.62% |
Dec 11, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.21% |
Dec 10, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -5.82% |
Dec 9, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.35 | -0.10% |
Dec 6, 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 19.37 | -0.39% |
Dec 5, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.45 | -0.82% |
Dec 4, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 19.61 | 0.05% |
Dec 3, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 19.60 | -0.62% |
Dec 2, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 19.72 | -0.14% |
Nov 29, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 19.75 | 0.05% |
Nov 27, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 19.74 | - |
Nov 26, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 19.74 | -0.71% |
Nov 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 19.88 | 1.20% |
Nov 22, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.65 | 1.67% |
Nov 21, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.33 | 1.69% |
Nov 20, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.00 | 0.30% |
Nov 19, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 18.95 | -0.15% |
Nov 18, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 18.98 | 0.30% |
Nov 15, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 18.92 | -0.45% |
Nov 14, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.00 | -1.08% |
Nov 13, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 19.21 | -0.44% |
Nov 12, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.30 | -0.92% |
Nov 11, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 19.48 | 1.03% |
Nov 8, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.28 | 0.15% |
Nov 7, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.25 | -0.34% |
Nov 6, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.32 | 5.10% |
Nov 5, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 18.38 | 1.41% |
Nov 4, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.12 | 0.10% |
Nov 1, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.10 | -0.31% |
Oct 31, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.16 | -1.13% |
Oct 30, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.37 | 0.36% |
Oct 29, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.30 | -0.21% |
Oct 28, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 18.34 | 1.36% |
Oct 25, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 18.10 | -0.73% |
Oct 24, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.23 | 0.21% |
Oct 23, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.19 | -0.21% |
Oct 22, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.23 | -0.10% |
Oct 21, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.25 | -1.93% |
Oct 18, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 18.61 | -0.35% |
Oct 17, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.67 | 0.10% |
Oct 16, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 18.65 | 1.29% |
Oct 15, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.42 | - |
Oct 14, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.42 | 0.62% |
Oct 11, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 18.30 | 1.84% |
Oct 10, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 17.97 | -0.37% |
Oct 9, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.04 | 0.58% |
Oct 8, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 17.93 | -0.26% |
Oct 7, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 17.98 | -0.73% |
Oct 4, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.11 | 0.90% |
Oct 3, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 17.95 | -0.26% |
Oct 2, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.00 | -0.47% |
Oct 1, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.09 | -1.24% |
Sep 30, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 18.31 | 0.26% |
Sep 27, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.27 | 0.52% |
Sep 26, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.17 | 0.73% |
Sep 25, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.04 | -1.04% |
Sep 24, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.23 | -0.10% |
Sep 23, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.25 | 0.21% |
Sep 20, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.21 | -0.98% |
Sep 19, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 18.39 | 1.52% |
Sep 18, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.11 | 0.05% |
Sep 17, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 18.10 | 0.42% |
Sep 16, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.03 | 0.53% |
Sep 13, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 17.93 | 1.94% |
Sep 12, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 17.59 | 0.76% |
Sep 11, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.46 | - |
Sep 10, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 17.46 | -0.38% |
Sep 9, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 17.53 | 0.05% |
Sep 6, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.52 | -1.44% |
Sep 5, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 17.77 | -0.58% |
Sep 4, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 17.88 | -0.58% |
Sep 3, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 17.98 | -1.91% |
Aug 30, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 18.33 | 0.78% |
Aug 29, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.19 | 0.42% |
Aug 28, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.11 | -0.21% |