MFS Emerging Markets Debt Local Currency Fund Class R2 (EMLKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.72
+0.02 (0.35%)
Aug 1, 2025, 4:00 PM EDT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% |
| Aug 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.70% |
| Aug 1, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% |
| Jul 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% |
| Jul 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% |
| Jul 29, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.17% |
| Jul 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.52% |
| Jul 25, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% |
| Jul 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.17% |
| Jul 23, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.35% |
| Jul 22, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.35% |
| Jul 21, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.17% |
| Jul 18, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.17% |
| Jul 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jul 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jul 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.17% |
| Jul 14, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.17% |
| Jul 11, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.17% |
| Jul 10, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Jul 9, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.17% |
| Jul 8, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.17% |
| Jul 7, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% |
| Jul 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% |
| Jul 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jul 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% |
| Jun 30, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.52% |
| Jun 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jun 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.35% |
| Jun 25, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.35% |
| Jun 24, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.88% |
| Jun 23, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% |
| Jun 20, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Jun 18, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Jun 17, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.35% |
| Jun 16, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% |
| Jun 13, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.53% |
| Jun 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% |
| Jun 11, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.18% |
| Jun 10, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.18% |
| Jun 9, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Jun 6, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% |
| Jun 5, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.35% |
| Jun 4, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% |
| Jun 3, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.18% |
| Jun 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.53% |
| May 30, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.35% |
| May 29, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.36% |
| May 28, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| May 27, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.18% |
| May 23, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.72% |