MFS Emerging Markets Equity Research R3 (EEMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.71
+0.06 (0.47%)
At close: Aug 27, 2026
EEMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.21% |
| Aug 5, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.41% |
| Aug 4, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.98% |
| Aug 3, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.74% |
| Jul 31, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.19% |
| Jul 30, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 3.94% |
| Jul 29, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -2.14% |
| Jul 28, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.35% |
| Jul 27, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Jul 24, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.49% |
| Jul 23, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Jul 22, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.49% |
| Jul 21, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 2.96% |
| Jul 20, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.25% |
| Jul 17, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.41% |
| Jul 16, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.55% |
| Jul 15, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.16% |
| Jul 14, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.50% |
| Jul 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -2.91% |
| Jul 10, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.98% |
| 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% |