MFS Emerging Markets Equity Research R3 (EEMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.91
-0.17 (-1.41%)
At close: Oct 16, 2026
EEMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.41% |
| Oct 15, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.15% |
| Oct 14, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.29% |
| Oct 13, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -2.29% |
| Oct 12, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.08% |
| Oct 9, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.20% |
| Oct 8, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.73% |
| Oct 7, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.24% |
| Oct 6, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.77% |
| Oct 5, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 2.20% |
| Oct 2, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.03% |
| Oct 1, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.08% |
| Sep 30, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.55% |
| Sep 29, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.08% |
| Sep 28, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.32% |
| Sep 25, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.55% |
| Sep 24, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.62% |
| Sep 23, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.77% |
| Sep 22, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Sep 21, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 2.21% |
| Sep 18, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.40% |
| Sep 17, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.80% |
| Sep 16, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.40% |
| Sep 15, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.87% |
| Sep 14, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.72% |
| Sep 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.16% |
| Sep 10, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.85% |
| Sep 9, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.46% |
| Sep 8, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.15% |
| Sep 4, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.49% |
| Sep 3, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.47% |
| Sep 2, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.32% |
| Sep 1, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.16% |
| Aug 31, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% |
| Aug 28, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.47% |
| Aug 27, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.47% |
| Aug 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% |
| Aug 25, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.80% |
| Aug 24, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.27% |
| Aug 21, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.86% |
| Aug 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.64% |
| Aug 19, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.81% |
| Aug 18, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.21% |
| Aug 17, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% |
| Aug 14, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.08% |
| Aug 13, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.81% |
| Aug 12, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.74% |
| Aug 11, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.33% |
| Aug 10, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.57% |
| Aug 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.25% |