MFS Emerging Markets Equity Research R4 (EEMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.74
+0.08 (0.69%)
Apr 27, 2026, 4:00 PM EST
EEMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.68% |
| Apr 27, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.69% |
| Apr 24, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.57% |
| Apr 23, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.69% |
| Apr 22, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.61% |
| Apr 21, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.26% |
| Apr 20, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.52% |
| Apr 17, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.26% |
| Apr 16, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.61% |
| Apr 15, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.61% |
| Apr 14, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.69% |
| Apr 13, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.63% |
| Apr 10, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.00% |
| Apr 9, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.45% |
| Apr 8, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 5.02% |
| Apr 7, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% |
| Apr 6, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.86% |
| Apr 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.14% |
| Apr 1, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2.03% |
| Mar 31, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 2.07% |
| Mar 30, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.59% |
| Mar 27, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -1.35% |
| Mar 26, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -2.54% |
| Mar 25, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.72% |
| Mar 24, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Mar 23, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.68% |
| Mar 20, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -2.17% |
| Mar 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.75% |
| Mar 18, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.20% |
| Mar 17, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.75% |
| Mar 16, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2.19% |
| Mar 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.04% |
| Mar 12, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -2.93% |
| Mar 11, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.02% |
| Mar 10, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.88% |
| Mar 9, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.19% |
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.84% |
| Mar 5, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Mar 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.20% |
| Mar 3, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -4.16% |
| Mar 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.70% |
| Feb 27, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.39% |
| Feb 26, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.26% |
| Feb 25, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.05% |
| Feb 24, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.15% |
| Feb 23, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.35% |
| Feb 20, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.62% |
| Feb 19, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.18% |
| Feb 18, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.63% |
| Feb 17, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |