Nasdaq - Delayed Quote
USD
MFS Utilities A (MMUFX)
25.51
+0.11
(+0.43%)
At close: 8:08:28 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
25.51
25.51
25.51
25.51
25.51
-
Oct 29, 2026
25.40
25.40
25.40
25.40
25.40
-
Oct 28, 2026
25.04
25.04
25.04
25.04
25.04
-
Oct 27, 2026
25.19
25.19
25.19
25.19
25.19
-
Oct 26, 2026
24.98
24.98
24.98
24.98
24.98
-
Oct 23, 2026
25.00
25.00
25.00
25.00
25.00
-
Oct 22, 2026
25.19
25.19
25.19
25.19
25.19
-
Oct 21, 2026
24.86
24.86
24.86
24.86
24.86
-
Oct 20, 2026
24.72
24.72
24.72
24.72
24.72
-
Oct 19, 2026
24.44
24.44
24.44
24.44
24.44
-
Oct 16, 2026
24.91
24.91
24.91
24.91
24.91
-
Oct 15, 2026
24.60
24.60
24.60
24.60
24.60
-
Oct 14, 2026
24.66
24.66
24.66
24.66
24.66
-
Oct 13, 2026
24.81
24.81
24.81
24.81
24.81
-
Oct 12, 2026
24.66
24.66
24.66
24.66
24.66
-
Oct 9, 2026
24.53
24.53
24.53
24.53
24.53
-
Oct 8, 2026
24.28
24.28
24.28
24.28
24.28
-
Oct 7, 2026
24.38
24.38
24.38
24.38
24.38
-
Oct 6, 2026
24.41
24.41
24.41
24.41
24.41
-
Oct 5, 2026
23.72
23.72
23.72
23.72
23.72
-
Oct 2, 2026
23.63
23.63
23.63
23.63
23.63
-
Oct 1, 2026
23.51
23.51
23.51
23.51
23.51
-
Sep 30, 2026
23.41
23.41
23.41
23.41
23.41
-
Sep 29, 2026
23.53
23.53
23.53
23.53
23.53
-
Sep 28, 2026
23.27
23.27
23.27
23.27
23.27
-
Sep 25, 2026
23.44
23.44
23.44
23.44
23.44
-
Sep 24, 2026
0.083
Distribution
Fund distributions shown include income and capital gains
Sep 24, 2026
23.35
23.35
23.35
23.35
23.35
-
Sep 23, 2026
23.65
23.65
23.65
23.65
23.57
-
Sep 22, 2026
24.10
24.10
24.10
24.10
24.02
-
Sep 21, 2026
24.14
24.14
24.14
24.14
24.06
-
Sep 18, 2026
24.20
24.20
24.20
24.20
24.12
-
Sep 17, 2026
24.55
24.55
24.55
24.55
24.46
-
Sep 16, 2026
24.30
24.30
24.30
24.30
24.21
-
Sep 15, 2026
24.24
24.24
24.24
24.24
24.15
-
Sep 14, 2026
24.50
24.50
24.50
24.50
24.41
-
Sep 11, 2026
24.90
24.90
24.90
24.90
24.81
-
Sep 10, 2026
25.00
25.00
25.00
25.00
24.91
-
Sep 9, 2026
25.24
25.24
25.24
25.24
25.15
-
Sep 8, 2026
25.55
25.55
25.55
25.55
25.46
-
Sep 4, 2026
25.30
25.30
25.30
25.30
25.21
-
Sep 3, 2026
25.22
25.22
25.22
25.22
25.13
-
Sep 2, 2026
25.01
25.01
25.01
25.01
24.92
-
Sep 1, 2026
25.07
25.07
25.07
25.07
24.98
-
Aug 31, 2026
24.82
24.82
24.82
24.82
24.73
-
Aug 28, 2026
25.36
25.36
25.36
25.36
25.27
-
Aug 27, 2026
25.68
25.68
25.68
25.68
25.59
-
Aug 26, 2026
25.87
25.87
25.87
25.87
25.78
-
Aug 25, 2026
25.77
25.77
25.77
25.77
25.68
-
Aug 24, 2026
25.65
25.65
25.65
25.65
25.56
-
Aug 21, 2026
25.41
25.41
25.41
25.41
25.32
-
Aug 20, 2026
25.95
25.95
25.95
25.95
25.86
-
Aug 19, 2026
26.02
26.02
26.02
26.02
25.93
-
Aug 18, 2026
26.07
26.07
26.07
26.07
25.98
-
Aug 17, 2026
26.11
26.11
26.11
26.11
26.02
-
Aug 14, 2026
26.21
26.21
26.21
26.21
26.12
-
Aug 13, 2026
26.09
26.09
26.09
26.09
26.00
-
Aug 12, 2026
26.00
26.00
26.00
26.00
25.91
-
Aug 11, 2026
25.85
25.85
25.85
25.85
25.76
-
Aug 10, 2026
25.55
25.55
25.55
25.55
25.46
-
Aug 7, 2026
25.80
25.80
25.80
25.80
25.71
-
Aug 6, 2026
25.63
25.63
25.63
25.63
25.54
-
Aug 5, 2026
25.78
25.78
25.78
25.78
25.69
-
Aug 4, 2026
26.09
26.09
26.09
26.09
26.00
-
Aug 3, 2026
26.20
26.20
26.20
26.20
26.11
-
Jul 31, 2026
26.13
26.13
26.13
26.13
26.04
-
Jul 30, 2026
26.36
26.36
26.36
26.36
26.27
-
Jul 29, 2026
26.37
26.37
26.37
26.37
26.28
-
Jul 28, 2026
26.80
26.80
26.80
26.80
26.71
-
Jul 27, 2026
26.90
26.90
26.90
26.90
26.81
-
Jul 24, 2026
27.28
27.28
27.28
27.28
27.18
-
Jul 23, 2026
27.25
27.25
27.25
27.25
27.15
-
Jul 22, 2026
27.23
27.23
27.23
27.23
27.13
-
Jul 21, 2026
26.62
26.62
26.62
26.62
26.53
-
Jul 20, 2026
26.60
26.60
26.60
26.60
26.51
-
Jul 17, 2026
26.75
26.75
26.75
26.75
26.66
-
Jul 16, 2026
26.89
26.89
26.89
26.89
26.80
-
Jul 15, 2026
26.82
26.82
26.82
26.82
26.73
-
Jul 14, 2026
27.01
27.01
27.01
27.01
26.92
-
Jul 13, 2026
26.98
26.98
26.98
26.98
26.89
-
Jul 10, 2026
26.80
26.80
26.80
26.80
26.71
-
Jul 9, 2026
26.65
26.65
26.65
26.65
26.56
-
Jul 8, 2026
26.75
26.75
26.75
26.75
26.66
-
Jul 7, 2026
26.94
26.94
26.94
26.94
26.85
-
Jul 6, 2026
26.72
26.72
26.72
26.72
26.63
-
Jul 2, 2026
26.91
26.91
26.91
26.91
26.82
-
Jul 1, 2026
26.33
26.33
26.33
26.33
26.24
-
Jun 30, 2026
26.70
26.70
26.70
26.70
26.61
-
Jun 29, 2026
27.07
27.07
27.07
27.07
26.97
-
Jun 26, 2026
27.18
27.18
27.18
27.18
27.08
-
Jun 25, 2026
0.076
Distribution
Fund distributions shown include income and capital gains
Jun 25, 2026
27.00
27.00
27.00
27.00
26.91
-
Jun 24, 2026
26.86
26.86
26.86
26.86
26.69
-
Jun 23, 2026
26.62
26.62
26.62
26.62
26.45
-
Jun 22, 2026
26.46
26.46
26.46
26.46
26.29
-
Jun 18, 2026
26.28
26.28
26.28
26.28
26.11
-
Jun 17, 2026
26.14
26.14
26.14
26.14
25.97
-
Jun 16, 2026
26.44
26.44
26.44
26.44
26.27
-
Jun 15, 2026
26.31
26.31
26.31
26.31
26.14
-
Jun 12, 2026
26.26
26.26
26.26
26.26
26.09
-
Jun 11, 2026
26.00
26.00
26.00
26.00
25.84
-
Jun 10, 2026
25.89
25.89
25.89
25.89
25.73
-
Jun 9, 2026
25.92
25.92
25.92
25.92
25.76
-
Jun 8, 2026
25.69
25.69
25.69
25.69
25.53
-
Jun 5, 2026
26.18
26.18
26.18
26.18
26.01
-
Jun 4, 2026
25.97
25.97
25.97
25.97
25.81
-
Jun 3, 2026
25.84
25.84
25.84
25.84
25.68
-
Jun 2, 2026
25.91
25.91
25.91
25.91
25.75
-
Jun 1, 2026
25.44
25.44
25.44
25.44
25.28
-
May 29, 2026
26.17
26.17
26.17
26.17
26.00
-
May 28, 2026
26.27
26.27
26.27
26.27
26.10
-
May 27, 2026
26.58
26.58
26.58
26.58
26.41
-
May 26, 2026
26.76
26.76
26.76
26.76
26.59
-
May 22, 2026
26.73
26.73
26.73
26.73
26.56
-
May 21, 2026
26.56
26.56
26.56
26.56
26.39
-
May 20, 2026
26.27
26.27
26.27
26.27
26.10
-
May 19, 2026
26.16
26.16
26.16
26.16
25.99
-
May 18, 2026
25.89
25.89
25.89
25.89
25.73
-
May 15, 2026
25.85
25.85
25.85
25.85
25.69
-
May 14, 2026
26.58
26.58
26.58
26.58
26.41
-
May 13, 2026
26.46
26.46
26.46
26.46
26.29
-
May 12, 2026
26.76
26.76
26.76
26.76
26.59
-
May 11, 2026
26.79
26.79
26.79
26.79
26.62
-
May 8, 2026
26.49
26.49
26.49
26.49
26.32
-
May 7, 2026
26.66
26.66
26.66
26.66
26.49
-
May 6, 2026
27.03
27.03
27.03
27.03
26.86
-
May 5, 2026
27.30
27.30
27.30
27.30
27.13
-
May 4, 2026
27.30
27.30
27.30
27.30
27.13
-
May 1, 2026
27.44
27.44
27.44
27.44
27.27
-
Apr 30, 2026
27.63
27.63
27.63
27.63
27.46
-
Apr 29, 2026
26.84
26.84
26.84
26.84
26.67
-
Apr 28, 2026
27.19
27.19
27.19
27.19
27.02
-
Apr 27, 2026
27.16
27.16
27.16
27.16
26.99
-
Apr 24, 2026
27.14
27.14
27.14
27.14
26.97
-
Apr 23, 2026
27.13
27.13
27.13
27.13
26.96
-
Apr 22, 2026
26.47
26.47
26.47
26.47
26.30
-
Apr 21, 2026
26.46
26.46
26.46
26.46
26.29
-
Apr 20, 2026
26.86
26.86
26.86
26.86
26.69
-
Apr 17, 2026
27.02
27.02
27.02
27.02
26.85
-
Apr 16, 2026
27.21
27.21
27.21
27.21
27.04
-
Apr 15, 2026
27.07
27.07
27.07
27.07
26.90
-
Apr 14, 2026
27.27
27.27
27.27
27.27
27.10
-
Apr 13, 2026
27.22
27.22
27.22
27.22
27.05
-
Apr 10, 2026
27.65
27.65
27.65
27.65
27.48
-
Apr 9, 2026
27.72
27.72
27.72
27.72
27.54
-
Apr 8, 2026
27.47
27.47
27.47
27.47
27.30
-
Apr 7, 2026
27.15
27.15
27.15
27.15
26.98
-
Apr 6, 2026
27.08
27.08
27.08
27.08
26.91
-
Apr 2, 2026
27.15
27.15
27.15
27.15
26.98
-
Apr 1, 2026
27.01
27.01
27.01
27.01
26.84
-
Mar 31, 2026
26.83
26.83
26.83
26.83
26.66
-
Mar 30, 2026
26.79
26.79
26.79
26.79
26.62
-
Mar 27, 2026
26.52
26.52
26.52
26.52
26.35
-
Mar 26, 2026
0.101
Distribution
Fund distributions shown include income and capital gains
Mar 26, 2026
26.45
26.45
26.45
26.45
26.28
-
Mar 25, 2026
26.60
26.60
26.60
26.60
26.33
-
Mar 24, 2026
26.45
26.45
26.45
26.45
26.18
-
Mar 23, 2026
26.22
26.22
26.22
26.22
25.96
-
Mar 20, 2026
26.01
26.01
26.01
26.01
25.75
-
Mar 19, 2026
27.15
27.15
27.15
27.15
26.88
-
Mar 18, 2026
27.26
27.26
27.26
27.26
26.98
-
Mar 17, 2026
27.53
27.53
27.53
27.53
27.25
-
Mar 16, 2026
27.53
27.53
27.53
27.53
27.25
-
Mar 13, 2026
27.38
27.38
27.38
27.38
27.10
-
Mar 12, 2026
27.11
27.11
27.11
27.11
26.84
-
Mar 11, 2026
26.92
26.92
26.92
26.92
26.65
-
Mar 10, 2026
27.16
27.16
27.16
27.16
26.89
-
Mar 9, 2026
27.22
27.22
27.22
27.22
26.95
-
Mar 6, 2026
27.16
27.16
27.16
27.16
26.89
-
Mar 5, 2026
27.31
27.31
27.31
27.31
27.03
-
Mar 4, 2026
27.54
27.54
27.54
27.54
27.26
-
Mar 3, 2026
27.43
27.43
27.43
27.43
27.15
-
Mar 2, 2026
27.72
27.72
27.72
27.72
27.44
-
Feb 27, 2026
27.88
27.88
27.88
27.88
27.60
-
Feb 26, 2026
27.59
27.59
27.59
27.59
27.31
-
Feb 25, 2026
27.69
27.69
27.69
27.69
27.41
-
Feb 24, 2026
27.54
27.54
27.54
27.54
27.26
-
Feb 23, 2026
27.22
27.22
27.22
27.22
26.95
-
Feb 20, 2026
27.03
27.03
27.03
27.03
26.76
-
Feb 19, 2026
26.86
26.86
26.86
26.86
26.59
-
Feb 18, 2026
26.65
26.65
26.65
26.65
26.38
-
Feb 17, 2026
27.08
27.08
27.08
27.08
26.81
-
Feb 13, 2026
27.09
27.09
27.09
27.09
26.82
-
Feb 12, 2026
26.48
26.48
26.48
26.48
26.21
-
Feb 11, 2026
26.18
26.18
26.18
26.18
25.92
-
Feb 10, 2026
25.88
25.88
25.88
25.88
25.62
-
Feb 9, 2026
25.49
25.49
25.49
25.49
25.23
-
Feb 6, 2026
25.39
25.39
25.39
25.39
25.13
-
Feb 5, 2026
25.19
25.19
25.19
25.19
24.94
-
Feb 4, 2026
25.25
25.25
25.25
25.25
24.99
-
Feb 3, 2026
25.25
25.25
25.25
25.25
24.99
-
Feb 2, 2026
24.88
24.88
24.88
24.88
24.63
-
Jan 30, 2026
25.23
25.23
25.23
25.23
24.98
-
Jan 29, 2026
25.30
25.30
25.30
25.30
25.04
-
Jan 28, 2026
25.27
25.27
25.27
25.27
25.01
-
Jan 27, 2026
25.32
25.32
25.32
25.32
25.06
-
Jan 26, 2026
25.00
25.00
25.00
25.00
24.75
-
Jan 23, 2026
24.80
24.80
24.80
24.80
24.55
-
Jan 22, 2026
24.88
24.88
24.88
24.88
24.63
-
Jan 21, 2026
25.00
25.00
25.00
25.00
24.75
-
Jan 20, 2026
24.93
24.93
24.93
24.93
24.68
-
Jan 16, 2026
25.28
25.28
25.28
25.28
25.02
-
Jan 15, 2026
25.38
25.38
25.38
25.38
25.12
-
Jan 14, 2026
25.15
25.15
25.15
25.15
24.90
-
Jan 13, 2026
24.96
24.96
24.96
24.96
24.71
-
Jan 12, 2026
24.85
24.85
24.85
24.85
24.60
-
Jan 9, 2026
24.82
24.82
24.82
24.82
24.57
-
Jan 8, 2026
24.49
24.49
24.49
24.49
24.24
-
Jan 7, 2026
24.43
24.43
24.43
24.43
24.18
-
Jan 6, 2026
24.96
24.96
24.96
24.96
24.71
-
Jan 5, 2026
24.83
24.83
24.83
24.83
24.58
-
Jan 2, 2026
25.05
25.05
25.05
25.05
24.80
-
Dec 31, 2025
24.70
24.70
24.70
24.70
24.45
-
Dec 30, 2025
24.84
24.84
24.84
24.84
24.59
-
Dec 29, 2025
24.78
24.78
24.78
24.78
24.53
-
Dec 26, 2025
24.70
24.70
24.70
24.70
24.45
-
Dec 24, 2025
24.74
24.74
24.74
24.74
24.49
-
Dec 23, 2025
24.64
24.64
24.64
24.64
24.39
-
Dec 22, 2025
24.58
24.58
24.58
24.58
24.33
-
Dec 19, 2025
24.48
24.48
24.48
24.48
24.23
-
Dec 18, 2025
24.72
24.72
24.72
24.72
24.47
-
Dec 17, 2025
24.47
24.47
24.47
24.47
24.22
-
Dec 16, 2025
24.64
24.64
24.64
24.64
24.39
-
Dec 15, 2025
24.72
24.72
24.72
24.72
24.47
-
Dec 12, 2025
24.51
24.51
24.51
24.51
24.26
-
Dec 11, 2025
0.709
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
24.59
24.59
24.59
24.59
24.34
-
Dec 10, 2025
25.15
25.15
25.15
25.15
24.19
-
Dec 9, 2025
25.15
25.15
25.15
25.15
24.19
-
Dec 8, 2025
25.17
25.17
25.17
25.17
24.21
-
Dec 5, 2025
25.48
25.48
25.48
25.48
24.51
-
Dec 4, 2025
25.72
25.72
25.72
25.72
24.74
-
Dec 3, 2025
25.79
25.79
25.79
25.79
24.81
-
Dec 2, 2025
25.83
25.83
25.83
25.83
24.85
-
Dec 1, 2025
25.98
25.98
25.98
25.98
24.99
-
Nov 28, 2025
26.53
26.53
26.53
26.53
25.52
-
Nov 26, 2025
26.37
26.37
26.37
26.37
25.37
-
Nov 25, 2025
26.02
26.02
26.02
26.02
25.03
-
Nov 24, 2025
26.09
26.09
26.09
26.09
25.10
-
Nov 21, 2025
25.81
25.81
25.81
25.81
24.83
-
Nov 20, 2025
25.82
25.82
25.82
25.82
24.84
-
Nov 19, 2025
25.88
25.88
25.88
25.88
24.90
-
Nov 18, 2025
26.05
26.05
26.05
26.05
25.06
-
Nov 17, 2025
26.19
26.19
26.19
26.19
25.19
-
Nov 14, 2025
26.05
26.05
26.05
26.05
25.06
-
Nov 13, 2025
26.08
26.08
26.08
26.08
25.09
-
Nov 12, 2025
26.48
26.48
26.48
26.48
25.47
-
Nov 11, 2025
26.25
26.25
26.25
26.25
25.25
-
Nov 10, 2025
26.26
26.26
26.26
26.26
25.26
-
Nov 7, 2025
26.17
26.17
26.17
26.17
25.18
-
Nov 6, 2025
25.89
25.89
25.89
25.89
24.91
-
Nov 5, 2025
25.97
25.97
25.97
25.97
24.98
-
Nov 4, 2025
25.93
25.93
25.93
25.93
24.94
-
Nov 3, 2025
26.01
26.01
26.01
26.01
25.02
-
Oct 31, 2025
25.97
25.97
25.97
25.97
24.98
-
