MFS Emerging Markets Equity Research R3 (EEMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.26
+0.04 (0.33%)
At close: Jul 9, 2026
EEMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.33% |
| Jul 8, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.41% |
| Jul 7, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -2.56% |
| Jul 6, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 3.39% |
| Jul 2, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.34% |
| Jul 1, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.88% |
| Jun 30, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.81% |
| Jun 29, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.81% |
| Jun 26, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.68% |
| Jun 25, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.73% |
| Jun 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.24% |
| Jun 23, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -4.63% |
| Jun 22, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.70% |
| Jun 18, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 2.06% |
| Jun 17, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.16% |
| Jun 16, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.39% |
| Jun 15, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 2.34% |
| Jun 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.14% |
| Jun 11, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 3.46% |
| Jun 10, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.55% |
| Jun 9, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.42% |
| Jun 8, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.33% |
| Jun 5, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -5.35% |
| Jun 4, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.78% |
| Jun 3, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.77% |
| Jun 2, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.18% |
| Jun 1, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.35% |
| May 29, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.56% |
| May 28, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| May 27, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.89% |
| May 26, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 2.65% |
| May 22, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.50% |
| May 21, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 1.60% |
| May 20, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.59% |
| May 19, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.59% |
| May 18, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.50% |
| May 15, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -2.59% |
| May 14, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.06% |
| May 13, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| May 12, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.77% |
| May 11, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.40% |
| May 8, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.73% |
| May 7, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.32% |
| May 6, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 2.92% |
| May 5, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.01% |
| May 4, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 2.07% |
| May 1, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.09% |
| Apr 30, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.09% |
| Apr 29, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Apr 28, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.60% |