MFS Intrinsic Equity Fund I (UIVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.55
+0.12 (0.97%)
At close: May 28, 2026
UIVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.97% |
| May 27, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.16% |
| May 26, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.57% |
| May 22, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.16% |
| May 21, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.24% |
| May 20, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.98% |
| May 19, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.05% |
| May 18, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.90% |
| May 15, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.29% |
| May 14, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% |
| May 13, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.56% |
| May 12, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.08% |
| May 11, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.72% |
| May 8, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.16% |
| May 7, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.55% |
| May 6, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.28% |
| May 5, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.73% |
| May 4, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.64% |
| May 1, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.48% |
| Apr 30, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.56% |
| Apr 29, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.56% |
| Apr 28, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.95% |
| Apr 27, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.16% |
| Apr 24, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.40% |
| Apr 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.94% |
| Apr 22, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.16% |
| Apr 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.70% |
| Apr 20, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.08% |
| Apr 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.51% |
| Apr 16, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.39% |
| Apr 15, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Apr 14, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.64% |
| Apr 13, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.45% |
| Apr 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.48% |
| Apr 9, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.08% |
| Apr 8, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.64% |
| Apr 7, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Apr 6, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.25% |
| Apr 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.08% |
| Apr 1, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.50% |
| Mar 31, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 2.65% |
| Mar 30, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.34% |
| Mar 27, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.27% |
| Mar 26, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.17% |
| Mar 25, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.42% |
| Mar 24, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Mar 23, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.27% |
| Mar 20, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.18% |
| Mar 19, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.50% |
| Mar 18, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.80% |