MFS Emerging Markets Equity Research R6 (EEMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.30
+0.03 (0.24%)
At close: Jul 9, 2026
EEMHX 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 | 0.24% |
| Jul 8, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.41% |
| Jul 7, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -2.47% |
| Jul 6, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 3.30% |
| Jul 2, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -2.33% |
| Jul 1, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.88% |
| Jun 30, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.89% |
| Jun 29, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.81% |
| Jun 26, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.68% |
| Jun 25, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.72% |
| Jun 24, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.24% |
| Jun 23, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -4.61% |
| Jun 22, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.70% |
| Jun 18, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 2.05% |
| Jun 17, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.16% |
| Jun 16, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.39% |
| Jun 15, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 2.33% |
| Jun 12, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.14% |
| Jun 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.45% |
| Jun 10, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -2.54% |
| Jun 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.41% |
| Jun 8, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.33% |
| 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 | -0.78% |
| Jun 3, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.77% |
| Jun 2, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.17% |
| Jun 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.35% |
| May 29, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.56% |
| May 28, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| May 27, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.88% |
| May 26, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.64% |
| May 22, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.50% |
| May 21, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.60% |
| May 20, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.59% |
| May 19, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.50% |
| May 18, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.58% |
| May 15, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.51% |
| 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 | -1.76% |
| May 11, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.40% |
| 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 | -0.32% |
| May 6, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 2.91% |
| May 5, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.01% |
| May 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.15% |
| May 1, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.09% |
| Apr 30, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.17% |
| Apr 29, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.09% |
| Apr 28, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.60% |