MFS Intrinsic Value R4 (UIVQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.27
-0.04 (-0.32%)
Jun 20, 2025, 4:00 PM EDT
UIVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.32% |
| Jun 18, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.16% |
| Jun 17, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.88% |
| Jun 16, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.89% |
| Jun 13, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.28% |
| Jun 12, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.56% |
| Jun 11, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.16% |
| Jun 10, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.40% |
| Jun 9, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.16% |
| Jun 6, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.57% |
| Jun 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.16% |
| Jun 4, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.16% |
| Jun 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.41% |
| Jun 2, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.25% |
| May 30, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.08% |
| May 29, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.41% |
| May 28, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.90% |
| May 27, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.66% |
| May 23, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.58% |
| May 22, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| May 21, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.70% |
| May 20, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| May 19, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.24% |
| May 16, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.65% |
| May 15, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.82% |
| May 14, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.74% |
| May 13, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.08% |
| May 12, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 2.43% |
| May 9, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.17% |
| May 8, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.93% |
| May 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.77% |
| May 6, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.59% |
| May 5, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% |
| May 2, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.55% |
| May 1, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.09% |
| Apr 30, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.61% |
| Apr 29, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.70% |
| Apr 28, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Apr 25, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.09% |
| Apr 24, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.95% |
| Apr 23, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.35% |
| Apr 22, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 2.49% |
| Apr 21, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.90% |
| Apr 17, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.18% |
| Apr 16, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.34% |
| Apr 15, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.27% |
| Apr 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.08% |
| Apr 11, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 2.02% |
| Apr 10, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -2.68% |
| Apr 9, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 7.68% |