MFS Emerging Markets Equity Research R1 (EEMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.10
+0.04 (0.33%)
At close: Jul 9, 2026
EEMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.33% |
| Jul 8, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.42% |
| Jul 7, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -2.52% |
| Jul 6, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 3.36% |
| Jul 2, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -2.38% |
| Jul 1, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.89% |
| Jun 30, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.90% |
| Jun 29, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.74% |
| Jun 26, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.70% |
| Jun 25, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.82% |
| Jun 24, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.16% |
| Jun 23, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -4.61% |
| Jun 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.71% |
| Jun 18, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 2.09% |
| Jun 17, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.16% |
| Jun 16, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.48% |
| Jun 15, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 2.37% |
| Jun 12, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.16% |
| Jun 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 3.42% |
| Jun 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% |
| Jun 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.44% |
| Jun 8, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.42% |
| Jun 5, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -5.34% |
| Jun 4, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.71% |
| Jun 3, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.78% |
| Jun 2, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.19% |
| Jun 1, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.29% |
| May 29, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.57% |
| May 28, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| May 27, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.90% |
| May 26, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.60% |
| May 22, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.51% |
| May 21, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.63% |
| May 20, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.60% |
| May 19, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.61% |
| May 18, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.51% |
| May 15, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -2.55% |
| May 14, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.00% |
| May 13, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| May 12, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.71% |
| May 11, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.33% |
| May 8, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.74% |
| May 7, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.33% |
| May 6, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.96% |
| May 5, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.94% |
| May 4, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 2.09% |
| May 1, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.09% |
| Apr 30, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.09% |
| Apr 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.61% |