MFS Emerging Markets Equity Research R4 (EEMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.72
+0.03 (0.35%)
May 23, 2025, 4:00 PM EDT
EEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Apr 24, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.62% |
| Apr 23, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.51% |
| Apr 22, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.53% |
| Apr 21, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Apr 17, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.90% |
| Apr 16, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.02% |
| Apr 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% |
| Apr 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.04% |
| Apr 11, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.39% |
| Apr 10, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.80% |
| Apr 9, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 3.74% |
| Apr 8, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -2.70% |
| Apr 7, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -5.24% |
| Apr 4, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.49% |
| Apr 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.84% |
| Apr 2, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% |
| Apr 1, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.99% |
| Mar 31, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.98% |
| Mar 28, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.45% |
| Mar 27, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.36% |
| Mar 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% |
| Mar 25, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% |
| Mar 24, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.48% |
| Mar 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.72% |
| Mar 20, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.12% |
| Mar 19, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.12% |
| Mar 18, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.24% |
| Mar 17, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.10% |
| Mar 14, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.61% |