MFS Emerging Markets Debt Local Currency Fund Class R4 (EMLMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.47
-0.01 (-0.18%)
Oct 29, 2024, 4:00 PM EDT
EMLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.18% |
| Oct 28, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.18% |
| Oct 25, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.36% |
| Oct 24, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.36% |
| Oct 23, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% |
| Oct 22, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.18% |
| Oct 21, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.54% |
| Oct 18, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Oct 17, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% |
| Oct 16, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.18% |
| Oct 15, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.36% |
| Oct 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% |
| Oct 11, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% |
| Oct 10, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 9, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.18% |
| Oct 8, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.18% |
| Oct 7, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.71% |
| Oct 4, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% |
| Oct 3, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.87% |
| Oct 2, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.17% |
| Oct 1, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.52% |
| Sep 30, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.35% |
| Sep 27, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.76 | 0.17% |
| Sep 26, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | 0.35% |
| Sep 25, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | -0.17% |
| Sep 24, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | 0.52% |
| Sep 23, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | -0.17% |
| Sep 20, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | - |
| Sep 19, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 0.35% |
| Sep 18, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | 0.17% |
| Sep 17, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | 0.18% |
| Sep 16, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | 0.35% |
| Sep 13, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.66 | 0.71% |
| Sep 12, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 0.36% |
| Sep 11, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.60 | 0.36% |
| Sep 10, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.59 | -0.18% |
| Sep 9, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | -0.35% |
| Sep 6, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | 0.18% |
| Sep 5, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.60 | 0.54% |
| Sep 4, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | 0.54% |
| Sep 3, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.55 | -0.54% |
| Aug 30, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | -0.18% |
| Aug 29, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.56 | -0.36% |
| Aug 28, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.58 | -0.35% |
| Aug 27, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | -0.35% |
| Aug 26, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.62 | 0.18% |
| Aug 23, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.61 | 0.89% |
| Aug 22, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.56 | -0.71% |
| Aug 21, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | - |
| Aug 20, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.60 | -0.18% |
| Aug 19, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.61 | 0.71% |
| Aug 16, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.57 | 0.18% |
| Aug 15, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.56 | -0.18% |
| Aug 14, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.57 | 0.54% |
| Aug 13, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.54 | 0.72% |
| Aug 12, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | - |
| Aug 9, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | 0.36% |
| Aug 8, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.48 | 0.73% |
| Aug 7, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.44 | - |
| Aug 6, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.44 | -0.36% |
| Aug 5, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.46 | - |
| Aug 2, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.46 | 0.73% |
| Aug 1, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.42 | - |
| Jul 31, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.42 | 0.55% |
| Jul 30, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | 0.18% |
| Jul 29, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | -0.18% |
| Jul 26, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | 0.37% |
| Jul 25, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | - |
| Jul 24, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | -0.37% |
| Jul 23, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | -0.18% |
| Jul 22, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | 0.18% |
| Jul 19, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.37 | -0.37% |
| Jul 18, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.39 | -0.73% |
| Jul 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | -0.18% |
| Jul 16, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.43 | 0.18% |
| Jul 15, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.42 | -0.36% |
| Jul 12, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.44 | 0.73% |
| Jul 11, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.40 | 0.55% |
| Jul 10, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.38 | 0.37% |
| Jul 9, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.36 | 0.18% |
| Jul 8, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | 0.18% |
| Jul 5, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.34 | 0.74% |
| Jul 3, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | 0.75% |
| Jul 2, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.26 | - |
| Jul 1, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.26 | -0.37% |
| Jun 28, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | 0.19% |
| Jun 27, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.27 | -0.37% |
| Jun 26, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.29 | -0.56% |
| Jun 25, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.32 | - |
| Jun 24, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.32 | 0.37% |
| Jun 21, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | 0.19% |
| Jun 20, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.29 | -0.19% |
| Jun 18, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.30 | 0.56% |
| Jun 17, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.27 | -0.19% |
| Jun 14, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.28 | -0.19% |
| Jun 13, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.29 | - |
| Jun 12, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.29 | - |
| Jun 11, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.29 | -0.37% |
| Jun 10, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.31 | -0.37% |
| Jun 7, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | -0.74% |