MFS Emerging Markets Equity Research R4 (EEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.22
+0.07 (0.86%)
Apr 30, 2025, 4:00 PM EDT

EEMGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 1, 20258.248.248.248.248.240.24%
Apr 30, 20258.228.228.228.228.220.86%
Apr 29, 20258.158.158.158.158.15-
Apr 28, 20258.158.158.158.158.150.25%
Apr 25, 20258.138.138.138.138.13-
Apr 24, 20258.138.138.138.138.130.62%
Apr 23, 20258.088.088.088.088.081.51%
Apr 22, 20257.967.967.967.967.961.53%
Apr 21, 20257.847.847.847.847.84-
Apr 17, 20257.847.847.847.847.840.90%
Apr 16, 20257.777.777.777.777.77-1.02%
Apr 15, 20257.857.857.857.857.850.64%
Apr 14, 20257.807.807.807.807.801.04%
Apr 11, 20257.727.727.727.727.722.39%
Apr 10, 20257.547.547.547.547.540.80%
Apr 9, 20257.487.487.487.487.483.74%
Apr 8, 20257.217.217.217.217.21-2.70%
Apr 7, 20257.417.417.417.417.41-5.24%
Apr 4, 20257.827.827.827.827.82-2.49%
Apr 3, 20258.028.028.028.028.02-1.84%
Apr 2, 20258.178.178.178.178.170.12%
Apr 1, 20258.168.168.168.168.160.99%
Mar 31, 20258.088.088.088.088.08-0.98%
Mar 28, 20258.168.168.168.168.16-1.45%
Mar 27, 20258.288.288.288.288.280.36%
Mar 26, 20258.258.258.258.258.25-0.36%
Mar 25, 20258.288.288.288.288.28-0.12%
Mar 24, 20258.298.298.298.298.290.48%
Mar 21, 20258.258.258.258.258.25-0.72%
Mar 20, 20258.318.318.318.318.31-0.12%
Mar 19, 20258.328.328.328.328.320.12%
Mar 18, 20258.318.318.318.318.310.24%
Mar 17, 20258.298.298.298.298.291.10%
Mar 14, 20258.208.208.208.208.201.61%
Mar 13, 20258.078.078.078.078.07-0.37%
Mar 12, 20258.108.108.108.108.100.50%
Mar 11, 20258.068.068.068.068.060.37%
Mar 10, 20258.038.038.038.038.03-1.95%
Mar 7, 20258.198.198.198.198.190.37%
Mar 6, 20258.168.168.168.168.16-0.24%
Mar 5, 20258.188.188.188.188.182.63%
Mar 4, 20257.977.977.977.977.970.63%
Mar 3, 20257.927.927.927.927.92-0.88%
Feb 28, 20257.997.997.997.997.99-1.36%
Feb 27, 20258.108.108.108.108.10-1.22%
Feb 26, 20258.208.208.208.208.200.74%
Feb 25, 20258.148.148.148.148.14-0.25%
Feb 24, 20258.168.168.168.168.16-1.21%
Feb 21, 20258.268.268.268.268.26-
Feb 20, 20258.268.268.268.268.26-0.60%