MFS Emerging Markets Equity Research R3 (EEMFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.70
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
EEMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.23% |
| May 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| May 20, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% |
| May 19, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.11% |
| May 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| May 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% |
| May 14, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.82% |
| May 13, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.81% |
| May 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.61% |
| May 9, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% |
| May 8, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.48% |
| May 7, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
| May 6, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% |
| May 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.48% |
| May 2, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.70% |
| May 1, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% |
| Apr 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.86% |
| Apr 29, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Apr 28, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% |
| Apr 25, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Apr 24, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.50% |
| Apr 23, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.64% |
| Apr 22, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.53% |
| Apr 21, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Apr 17, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.77% |
| Apr 16, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.89% |
| Apr 15, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.64% |
| Apr 14, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.04% |
| Apr 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.26% |
| Apr 10, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.80% |
| Apr 9, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 3.89% |
| Apr 8, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -2.71% |
| Apr 7, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -5.38% |
| Apr 4, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.50% |
| Apr 3, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.72% |
| Apr 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.12% |
| Apr 1, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.99% |
| Mar 31, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.98% |
| Mar 28, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.45% |
| Mar 27, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.24% |
| Mar 26, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.36% |
| Mar 25, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Mar 24, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.36% |
| Mar 21, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.60% |
| Mar 20, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% |
| Mar 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Mar 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.24% |
| Mar 17, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.22% |
| Mar 14, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.61% |
| Mar 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.37% |