MFS Emerging Markets Equity Research R4 (EEMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.08
-0.09 (-0.98%)
Jul 7, 2025, 9:30 AM EDT
EEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.55% |
| Jul 7, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.98% |
| Jul 3, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.88% |
| Jul 2, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.44% |
| Jul 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.67% |
| Jun 30, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.88% |
| Jun 27, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.22% |
| Jun 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% |
| Jun 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.67% |
| Jun 24, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.29% |
| Jun 23, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.46% |
| Jun 20, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.34% |
| Jun 18, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.11% |
| Jun 17, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.68% |
| Jun 16, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.91% |
| Jun 13, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.23% |
| Jun 12, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -0.34% |
| Jun 11, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.45% |
| Jun 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.91% |
| Jun 9, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% |
| Jun 6, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% |
| Jun 5, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.80% |
| Jun 4, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.93% |
| Jun 3, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.47% |
| Jun 2, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.23% |
| May 30, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.92% |
| May 29, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| May 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.69% |
| May 27, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.11% |
| May 23, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.35% |
| May 22, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.11% |
| May 21, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| May 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% |
| May 19, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.11% |
| May 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| May 15, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.58% |
| May 14, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.81% |
| May 13, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.81% |
| May 12, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.60% |
| May 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.12% |
| May 8, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.48% |
| May 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| May 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% |
| May 5, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.48% |
| May 2, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.70% |
| May 1, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.24% |
| Apr 30, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.86% |
| Apr 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Apr 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.25% |
| Apr 25, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |