Nasdaq
USD
MFS Utilities B (MMUBX)
25.48
+0.11
(+0.43%)
At close: October 30 at 8:03:20 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.48
25.48
25.48
25.48
25.48
-
Oct 29, 2026
25.37
25.37
25.37
25.37
25.37
-
Oct 28, 2026
25.01
25.01
25.01
25.01
25.01
-
Oct 27, 2026
25.16
25.16
25.16
25.16
25.16
-
Oct 26, 2026
24.95
24.95
24.95
24.95
24.95
-
Oct 23, 2026
24.98
24.98
24.98
24.98
24.98
-
Oct 22, 2026
25.17
25.17
25.17
25.17
25.17
-
Oct 21, 2026
24.84
24.84
24.84
24.84
24.84
-
Oct 20, 2026
24.70
24.70
24.70
24.70
24.70
-
Oct 19, 2026
24.42
24.42
24.42
24.42
24.42
-
Oct 16, 2026
24.89
24.89
24.89
24.89
24.89
-
Oct 15, 2026
24.59
24.59
24.59
24.59
24.59
-
Oct 14, 2026
24.65
24.65
24.65
24.65
24.65
-
Oct 13, 2026
24.79
24.79
24.79
24.79
24.79
-
Oct 12, 2026
24.64
24.64
24.64
24.64
24.64
-
Oct 9, 2026
24.51
24.51
24.51
24.51
24.51
-
Oct 8, 2026
24.26
24.26
24.26
24.26
24.26
-
Oct 7, 2026
24.37
24.37
24.37
24.37
24.37
-
Oct 6, 2026
24.39
24.39
24.39
24.39
24.39
-
Oct 5, 2026
23.70
23.70
23.70
23.70
23.70
-
Oct 2, 2026
23.62
23.62
23.62
23.62
23.62
-
Oct 1, 2026
23.50
23.50
23.50
23.50
23.50
-
Sep 30, 2026
23.40
23.40
23.40
23.40
23.40
-
Sep 29, 2026
23.52
23.52
23.52
23.52
23.52
-
Sep 28, 2026
23.26
23.26
23.26
23.26
23.26
-
Sep 25, 2026
23.43
23.43
23.43
23.43
23.43
-
Sep 24, 2026
0.018
Distribution
Fund distributions shown include income and capital gains
Sep 24, 2026
23.34
23.34
23.34
23.34
23.34
-
Sep 23, 2026
23.58
23.58
23.58
23.58
23.56
-
Sep 22, 2026
24.03
24.03
24.03
24.03
24.01
-
Sep 21, 2026
24.07
24.07
24.07
24.07
24.05
-
Sep 18, 2026
24.13
24.13
24.13
24.13
24.11
-
Sep 17, 2026
24.48
24.48
24.48
24.48
24.46
-
Sep 16, 2026
24.23
24.23
24.23
24.23
24.21
-
Sep 15, 2026
24.17
24.17
24.17
24.17
24.15
-
Sep 14, 2026
24.43
24.43
24.43
24.43
24.41
-
Sep 11, 2026
24.83
24.83
24.83
24.83
24.81
-
Sep 10, 2026
24.94
24.94
24.94
24.94
24.92
-
Sep 9, 2026
25.17
25.17
25.17
25.17
25.15
-
Sep 8, 2026
25.48
25.48
25.48
25.48
25.46
-
Sep 4, 2026
25.23
25.23
25.23
25.23
25.21
-
Sep 3, 2026
25.16
25.16
25.16
25.16
25.14
-
Sep 2, 2026
24.95
24.95
24.95
24.95
24.93
-
Sep 1, 2026
25.01
25.01
25.01
25.01
24.99
-
Aug 31, 2026
24.76
24.76
24.76
24.76
24.74
-
Aug 28, 2026
25.30
25.30
25.30
25.30
25.28
-
Aug 27, 2026
25.61
25.61
25.61
25.61
25.59
-
Aug 26, 2026
25.81
25.81
25.81
25.81
25.79
-
Aug 25, 2026
25.71
25.71
25.71
25.71
25.69
-
Aug 24, 2026
25.59
25.59
25.59
25.59
25.57
-
Aug 21, 2026
25.35
25.35
25.35
25.35
25.33
-
Aug 20, 2026
25.89
25.89
25.89
25.89
25.87
-
Aug 19, 2026
25.96
25.96
25.96
25.96
25.94
-
Aug 18, 2026
26.01
26.01
26.01
26.01
25.99
-
Aug 17, 2026
26.05
26.05
26.05
26.05
26.03
-
Aug 14, 2026
26.15
26.15
26.15
26.15
26.13
-
Aug 13, 2026
26.03
26.03
26.03
26.03
26.01
-
Aug 12, 2026
25.94
25.94
25.94
25.94
25.92
-
Aug 11, 2026
25.79
25.79
25.79
25.79
25.77
-
Aug 10, 2026
25.50
25.50
25.50
25.50
25.48
-
Aug 7, 2026
25.74
25.74
25.74
25.74
25.72
-
Aug 6, 2026
25.58
25.58
25.58
25.58
25.56
-
Aug 5, 2026
25.73
25.73
25.73
25.73
25.71
-
Aug 4, 2026
26.04
26.04
26.04
26.04
26.02
-
Aug 3, 2026
26.14
26.14
26.14
26.14
26.12
-
Jul 31, 2026
26.08
26.08
26.08
26.08
26.06
-
Jul 30, 2026
26.30
26.30
26.30
26.30
26.28
-
Jul 29, 2026
26.32
26.32
26.32
26.32
26.30
-
Jul 28, 2026
26.75
26.75
26.75
26.75
26.73
-
Jul 27, 2026
26.85
26.85
26.85
26.85
26.83
-
Jul 24, 2026
27.23
27.23
27.23
27.23
27.21
-
Jul 23, 2026
27.20
27.20
27.20
27.20
27.18
-
Jul 22, 2026
27.18
27.18
27.18
27.18
27.16
-
Jul 21, 2026
26.57
26.57
26.57
26.57
26.55
-
Jul 20, 2026
26.55
26.55
26.55
26.55
26.53
-
Jul 17, 2026
26.71
26.71
26.71
26.71
26.69
-
Jul 16, 2026
26.84
26.84
26.84
26.84
26.82
-
Jul 15, 2026
26.78
26.78
26.78
26.78
26.76
-
Jul 14, 2026
26.97
26.97
26.97
26.97
26.95
-
Jul 13, 2026
26.93
26.93
26.93
26.93
26.91
-
Jul 10, 2026
26.76
26.76
26.76
26.76
26.74
-
Jul 9, 2026
26.61
26.61
26.61
26.61
26.59
-
Jul 8, 2026
26.71
26.71
26.71
26.71
26.69
-
Jul 7, 2026
26.90
26.90
26.90
26.90
26.88
-
Jul 6, 2026
26.68
26.68
26.68
26.68
26.66
-
Jul 2, 2026
26.87
26.87
26.87
26.87
26.85
-
Jul 1, 2026
26.29
26.29
26.29
26.29
26.27
-
Jun 30, 2026
26.67
26.67
26.67
26.67
26.65
-
Jun 29, 2026
27.04
27.04
27.04
27.04
27.02
-
Jun 26, 2026
27.14
27.14
27.14
27.14
27.12
-
Jun 25, 2026
0.011
Distribution
Fund distributions shown include income and capital gains
Jun 25, 2026
26.97
26.97
26.97
26.97
26.95
-
Jun 24, 2026
26.76
26.76
26.76
26.76
26.73
-
Jun 23, 2026
26.53
26.53
26.53
26.53
26.50
-
Jun 22, 2026
26.37
26.37
26.37
26.37
26.34
-
Jun 18, 2026
26.19
26.19
26.19
26.19
26.16
-
Jun 17, 2026
26.05
26.05
26.05
26.05
26.02
-
Jun 16, 2026
26.35
26.35
26.35
26.35
26.32
-
Jun 15, 2026
26.22
26.22
26.22
26.22
26.19
-
Jun 12, 2026
26.17
26.17
26.17
26.17
26.14
-
Jun 11, 2026
25.92
25.92
25.92
25.92
25.89
-
Jun 10, 2026
25.80
25.80
25.80
25.80
25.77
-
Jun 9, 2026
25.83
25.83
25.83
25.83
25.80
-
Jun 8, 2026
25.61
25.61
25.61
25.61
25.58
-
Jun 5, 2026
26.09
26.09
26.09
26.09
26.06
-
Jun 4, 2026
25.89
25.89
25.89
25.89
25.86
-
Jun 3, 2026
25.76
25.76
25.76
25.76
25.73
-
Jun 2, 2026
25.83
25.83
25.83
25.83
25.80
-
Jun 1, 2026
25.36
25.36
25.36
25.36
25.33
-
May 29, 2026
26.09
26.09
26.09
26.09
26.06
-
May 28, 2026
26.19
26.19
26.19
26.19
26.16
-
May 27, 2026
26.50
26.50
26.50
26.50
26.47
-
May 26, 2026
26.68
26.68
26.68
26.68
26.65
-
May 22, 2026
26.65
26.65
26.65
26.65
26.62
-
May 21, 2026
26.48
26.48
26.48
26.48
26.45
-
May 20, 2026
26.20
26.20
26.20
26.20
26.17
-
May 19, 2026
26.08
26.08
26.08
26.08
26.05
-
May 18, 2026
25.82
25.82
25.82
25.82
25.79
-
May 15, 2026
25.78
25.78
25.78
25.78
25.75
-
May 14, 2026
26.50
26.50
26.50
26.50
26.47
-
May 13, 2026
26.38
26.38
26.38
26.38
26.35
-
May 12, 2026
26.69
26.69
26.69
26.69
26.66
-
May 11, 2026
26.72
26.72
26.72
26.72
26.69
-
May 8, 2026
26.42
26.42
26.42
26.42
26.39
-
May 7, 2026
26.60
26.60
26.60
26.60
26.57
-
May 6, 2026
26.97
26.97
26.97
26.97
26.94
-
May 5, 2026
27.23
27.23
27.23
27.23
27.20
-
May 4, 2026
27.23
27.23
27.23
27.23
27.20
-
May 1, 2026
27.37
27.37
27.37
27.37
27.34
-
Apr 30, 2026
27.56
27.56
27.56
27.56
27.53
-
Apr 29, 2026
26.78
26.78
26.78
26.78
26.75
-
Apr 28, 2026
27.13
27.13
27.13
27.13
27.10
-
Apr 27, 2026
27.09
27.09
27.09
27.09
27.06
-
Apr 24, 2026
27.08
27.08
27.08
27.08
27.05
-
Apr 23, 2026
27.06
27.06
27.06
27.06
27.03
-
Apr 22, 2026
26.40
26.40
26.40
26.40
26.37
-
Apr 21, 2026
26.40
26.40
26.40
26.40
26.37
-
Apr 20, 2026
26.80
26.80
26.80
26.80
26.77
-
Apr 17, 2026
26.96
26.96
26.96
26.96
26.93
-
Apr 16, 2026
27.15
27.15
27.15
27.15
27.12
-
Apr 15, 2026
27.01
27.01
27.01
27.01
26.98
-
Apr 14, 2026
27.22
27.22
27.22
27.22
27.19
-
Apr 13, 2026
27.17
27.17
27.17
27.17
27.14
-
Apr 10, 2026
27.59
27.59
27.59
27.59
27.56
-
Apr 9, 2026
27.67
27.67
27.67
27.67
27.64
-
Apr 8, 2026
27.41
27.41
27.41
27.41
27.38
-
Apr 7, 2026
27.09
27.09
27.09
27.09
27.06
-
Apr 6, 2026
27.03
27.03
27.03
27.03
27.00
-
Apr 2, 2026
27.10
27.10
27.10
27.10
27.07
-
Apr 1, 2026
26.96
26.96
26.96
26.96
26.93
-
Mar 31, 2026
26.78
26.78
26.78
26.78
26.75
-
Mar 30, 2026
26.74
26.74
26.74
26.74
26.71
-
Mar 27, 2026
26.48
26.48
26.48
26.48
26.45
-
Mar 26, 2026
0.049
Distribution
Fund distributions shown include income and capital gains
Mar 26, 2026
26.40
26.40
26.40
26.40
26.37
-
Mar 25, 2026
26.50
26.50
26.50
26.50
26.42
-
Mar 24, 2026
26.36
26.36
26.36
26.36
26.28
-
Mar 23, 2026
26.13
26.13
26.13
26.13
26.05
-
Mar 20, 2026
25.91
25.91
25.91
25.91
25.83
-
Mar 19, 2026
27.05
27.05
27.05
27.05
26.97
-
Mar 18, 2026
27.16
27.16
27.16
27.16
27.08
-
Mar 17, 2026
27.44
27.44
27.44
27.44
27.36
-
Mar 16, 2026
27.43
27.43
27.43
27.43
27.35
-
Mar 13, 2026
27.28
27.28
27.28
27.28
27.20
-
Mar 12, 2026
27.01
27.01
27.01
27.01
26.93
-
Mar 11, 2026
26.83
26.83
26.83
26.83
26.75
-
Mar 10, 2026
27.07
27.07
27.07
27.07
26.99
-
Mar 9, 2026
27.13
27.13
27.13
27.13
27.05
-
Mar 6, 2026
27.07
27.07
27.07
27.07
26.99
-
Mar 5, 2026
27.22
27.22
27.22
27.22
27.14
-
Mar 4, 2026
27.45
27.45
27.45
27.45
27.37
-
Mar 3, 2026
27.35
27.35
27.35
27.35
27.27
-
Mar 2, 2026
27.63
27.63
27.63
27.63
27.55
-
Feb 27, 2026
27.80
27.80
27.80
27.80
27.72
-
Feb 26, 2026
27.51
27.51
27.51
27.51
27.43
-
Feb 25, 2026
27.61
27.61
27.61
27.61
27.53
-
Feb 24, 2026
27.46
27.46
27.46
27.46
27.38
-
Feb 23, 2026
27.13
27.13
27.13
27.13
27.05
-
Feb 20, 2026
26.95
26.95
26.95
26.95
26.87
-
Feb 19, 2026
26.78
26.78
26.78
26.78
26.70
-
Feb 18, 2026
26.57
26.57
26.57
26.57
26.49
-
Feb 17, 2026
27.00
27.00
27.00
27.00
26.92
-
Feb 13, 2026
27.01
27.01
27.01
27.01
26.93
-
Feb 12, 2026
26.41
26.41
26.41
26.41
26.33
-
Feb 11, 2026
26.10
26.10
26.10
26.10
26.02
-
Feb 10, 2026
25.81
25.81
25.81
25.81
25.73
-
Feb 9, 2026
25.42
25.42
25.42
25.42
25.34
-
Feb 6, 2026
25.32
25.32
25.32
25.32
25.24
-
Feb 5, 2026
25.13
25.13
25.13
25.13
25.05
-
Feb 4, 2026
25.18
25.18
25.18
25.18
25.10
-
Feb 3, 2026
25.18
25.18
25.18
25.18
25.10
-
Feb 2, 2026
24.81
24.81
24.81
24.81
24.74
-
Jan 30, 2026
25.16
25.16
25.16
25.16
25.08
-
Jan 29, 2026
25.23
25.23
25.23
25.23
25.15
-
Jan 28, 2026
25.20
25.20
25.20
25.20
25.12
-
Jan 27, 2026
25.26
25.26
25.26
25.26
25.18
-
Jan 26, 2026
24.94
24.94
24.94
24.94
24.86
-
Jan 23, 2026
24.74
24.74
24.74
24.74
24.67
-
Jan 22, 2026
24.82
24.82
24.82
24.82
24.75
-
Jan 21, 2026
24.95
24.95
24.95
24.95
24.87
-
Jan 20, 2026
24.87
24.87
24.87
24.87
24.79
-
Jan 16, 2026
25.22
25.22
25.22
25.22
25.14
-
Jan 15, 2026
25.32
25.32
25.32
25.32
25.24
-
Jan 14, 2026
25.10
25.10
25.10
25.10
25.02
-
Jan 13, 2026
24.90
24.90
24.90
24.90
24.82
-
Jan 12, 2026
24.79
24.79
24.79
24.79
24.72
-
Jan 9, 2026
24.77
24.77
24.77
24.77
24.70
-
Jan 8, 2026
24.43
24.43
24.43
24.43
24.36
-
Jan 7, 2026
24.38
24.38
24.38
24.38
24.31
-
Jan 6, 2026
24.91
24.91
24.91
24.91
24.83
-
Jan 5, 2026
24.78
24.78
24.78
24.78
24.71
-
Jan 2, 2026
25.00
25.00
25.00
25.00
24.92
-
Dec 31, 2025
24.65
24.65
24.65
24.65
24.58
-
Dec 30, 2025
24.79
24.79
24.79
24.79
24.72
-
Dec 29, 2025
24.73
24.73
24.73
24.73
24.66
-
Dec 26, 2025
24.66
24.66
24.66
24.66
24.59
-
Dec 24, 2025
24.69
24.69
24.69
24.69
24.62
-
Dec 23, 2025
24.60
24.60
24.60
24.60
24.53
-
Dec 22, 2025
24.53
24.53
24.53
24.53
24.46
-
Dec 19, 2025
24.44
24.44
24.44
24.44
24.37
-
Dec 18, 2025
24.68
24.68
24.68
24.68
24.61
-
Dec 17, 2025
24.43
24.43
24.43
24.43
24.36
-
Dec 16, 2025
24.60
24.60
24.60
24.60
24.53
-
Dec 15, 2025
24.68
24.68
24.68
24.68
24.61
-
Dec 12, 2025
24.47
24.47
24.47
24.47
24.40
-
Dec 11, 2025
0.649
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
24.55
24.55
24.55
24.55
24.48
-
Dec 10, 2025
25.05
25.05
25.05
25.05
24.33
-
Dec 9, 2025
25.05
25.05
25.05
25.05
24.33
-
Dec 8, 2025
25.07
25.07
25.07
25.07
24.35
-
Dec 5, 2025
25.39
25.39
25.39
25.39
24.66
-
Dec 4, 2025
25.62
25.62
25.62
25.62
24.88
-
Dec 3, 2025
25.69
25.69
25.69
25.69
24.95
-
Dec 2, 2025
25.73
25.73
25.73
25.73
24.99
-
Dec 1, 2025
25.89
25.89
25.89
25.89
25.14
-
Nov 28, 2025
26.44
26.44
26.44
26.44
25.68
-
Nov 26, 2025
26.27
26.27
26.27
26.27
25.51
-
Nov 25, 2025
25.92
25.92
25.92
25.92
25.17
-
Nov 24, 2025
26.00
26.00
26.00
26.00
25.25
-
Nov 21, 2025
25.72
25.72
25.72
25.72
24.98
-
Nov 20, 2025
25.73
25.73
25.73
25.73
24.99
-
Nov 19, 2025
25.79
25.79
25.79
25.79
25.05
-
Nov 18, 2025
25.96
25.96
25.96
25.96
25.21
-
Nov 17, 2025
26.10
26.10
26.10
26.10
25.35
-
Nov 14, 2025
25.96
25.96
25.96
25.96
25.21
-
Nov 13, 2025
26.00
26.00
26.00
26.00
25.25
-
Nov 12, 2025
26.39
26.39
26.39
26.39
25.63
-
Nov 11, 2025
26.17
26.17
26.17
26.17
25.41
-
Nov 10, 2025
26.17
26.17
26.17
26.17
25.41
-
Nov 7, 2025
26.09
26.09
26.09
26.09
25.34
-
Nov 6, 2025
25.81
25.81
25.81
25.81
25.07
-
Nov 5, 2025
25.89
25.89
25.89
25.89
25.14
-
Nov 4, 2025
25.85
25.85
25.85
25.85
25.10
-
Nov 3, 2025
25.93
25.93
25.93
25.93
25.18
-
Oct 31, 2025
25.89
25.89
25.89
25.89
25.14
-
