MFS Intrinsic Value R4 (UIVQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.04
-0.10 (-0.76%)
Sep 12, 2025, 4:00 PM EDT
UIVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.76% |
| Sep 11, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.70% |
| Sep 10, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.00% |
| Sep 9, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.38% |
| Sep 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.54% |
| Sep 5, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.08% |
| Sep 4, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.85% |
| Sep 3, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.15% |
| Sep 2, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.61% |
| Aug 29, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Aug 28, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Aug 27, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.31% |
| Aug 26, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.08% |
| Aug 25, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.76% |
| Aug 22, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.55% |
| Aug 21, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.31% |
| Aug 20, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Aug 19, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.16% |
| Aug 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Aug 15, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% |
| Aug 14, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.31% |
| Aug 13, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.78% |
| Aug 12, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.18% |
| Aug 11, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.47% |
| Aug 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% |
| Aug 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.24% |
| Aug 6, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.16% |
| Aug 5, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.39% |
| Aug 4, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.27% |
| Aug 1, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.25% |
| Jul 31, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.54% |
| Jul 30, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.54% |
| Jul 29, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.15% |
| Jul 28, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.62% |
| Jul 25, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.62% |
| Jul 24, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.55% |
| Jul 23, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.10% |
| Jul 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% |
| Jul 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% |
| Jul 18, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.08% |
| Jul 17, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.72% |
| Jul 16, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.08% |
| Jul 15, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.95% |
| Jul 14, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.24% |
| Jul 11, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.70% |
| Jul 10, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Jul 9, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.55% |
| Jul 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.31% |
| Jul 7, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.70% |
| Jul 3, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.71% |