MFS Emerging Markets Equity Research R4 (EEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.30
+0.04 (0.33%)
At close: Jul 9, 2026
EEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.33% |
| Jul 8, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.41% |
| Jul 7, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -2.55% |
| Jul 6, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 3.38% |
| Jul 2, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -2.34% |
| Jul 1, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.88% |
| Jun 30, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.89% |
| Jun 29, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.81% |
| Jun 26, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.76% |
| Jun 25, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.80% |
| Jun 24, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.24% |
| Jun 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.69% |
| Jun 22, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.77% |
| Jun 18, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 2.06% |
| Jun 17, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.16% |
| Jun 16, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.47% |
| Jun 15, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 2.41% |
| Jun 12, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.14% |
| Jun 11, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 3.36% |
| Jun 10, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -2.46% |
| Jun 9, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.41% |
| Jun 8, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.41% |
| Jun 5, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -5.33% |
| Jun 4, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.70% |
| Jun 3, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.77% |
| Jun 2, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.17% |
| Jun 1, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.35% |
| May 29, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.56% |
| May 28, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| May 27, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.88% |
| May 26, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 2.64% |
| May 22, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.50% |
| May 21, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.60% |
| May 20, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.59% |
| May 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.58% |
| May 18, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.50% |
| May 15, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.59% |
| May 14, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.06% |
| May 13, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.08% |
| May 12, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.69% |
| May 11, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.32% |
| May 8, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.73% |
| May 7, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.24% |
| May 6, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 2.91% |
| May 5, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.01% |
| May 4, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 2.06% |
| May 1, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Apr 30, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.17% |
| Apr 29, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.09% |
| Apr 28, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.68% |