MFS Intrinsic Equity A (UIVVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.40
-0.03 (-0.24%)
May 27, 2026, 9:30 AM EST
UIVVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.05% |
| May 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.24% |
| May 26, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.57% |
| May 22, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.16% |
| May 21, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.33% |
| May 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.90% |
| May 19, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.06% |
| May 18, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.90% |
| May 15, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.21% |
| May 14, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| May 13, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.48% |
| May 12, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| May 11, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.64% |
| May 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.16% |
| May 7, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.56% |
| May 6, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.21% |
| May 5, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.73% |
| May 4, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.64% |
| May 1, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.40% |
| Apr 30, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.48% |
| Apr 29, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.56% |
| Apr 28, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.87% |
| Apr 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.24% |
| Apr 24, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.48% |
| Apr 23, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -1.02% |
| Apr 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.16% |
| Apr 21, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.70% |
| Apr 20, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.08% |
| Apr 17, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.51% |
| Apr 16, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.40% |
| Apr 15, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.08% |
| Apr 14, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.56% |
| Apr 13, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.45% |
| Apr 10, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.40% |
| Apr 9, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Apr 8, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 2.73% |
| Apr 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.08% |
| Apr 6, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.25% |
| Apr 2, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.08% |
| Apr 1, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.50% |
| Mar 31, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 2.65% |
| Mar 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% |
| Mar 27, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.27% |
| Mar 26, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.17% |
| Mar 25, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% |
| Mar 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Mar 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.28% |
| Mar 20, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.18% |
| Mar 19, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.50% |
| Mar 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.81% |