MFS Emerging Markets Equity Research R3 (EEMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.43
-0.11 (-1.04%)
At close: Apr 2, 2026
EEMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.04% |
| Apr 1, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.93% |
| Mar 31, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 2.17% |
| Mar 30, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.59% |
| Mar 27, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.45% |
| Mar 26, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -2.55% |
| Mar 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.73% |
| Mar 24, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.10% |
| Mar 23, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.68% |
| Mar 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.18% |
| Mar 19, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.75% |
| Mar 18, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -1.30% |
| Mar 17, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.84% |
| Mar 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.10% |
| Mar 13, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.04% |
| Mar 12, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -2.84% |
| Mar 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% |
| Mar 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% |
| Mar 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.19% |
| Mar 6, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.75% |
| Mar 5, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% |
| Mar 4, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.20% |
| Mar 3, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -4.17% |
| Mar 2, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.62% |
| Feb 27, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -1.48% |
| Feb 26, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.26% |
| Feb 25, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.05% |
| Feb 24, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.15% |
| Feb 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.44% |
| Feb 20, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.63% |
| Feb 19, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.27% |
| Feb 18, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.63% |
| Feb 17, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Feb 13, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.09% |
| Feb 12, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.24% |
| Feb 11, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.98% |
| Feb 10, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.45% |
| Feb 9, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.00% |
| Feb 6, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1.85% |
| Feb 5, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.01% |
| Feb 4, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.27% |
| Feb 3, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.83% |
| Feb 2, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.64% |
| Jan 30, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.62% |
| Jan 29, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Jan 28, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.55% |
| Jan 27, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.39% |
| Jan 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% |
| Jan 23, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.56% |
| Jan 22, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.85% |