MFS Equity Income Fund Class I (EQNIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.49
-0.23 (-1.01%)
Oct 21, 2024, 4:00 PM EDT
EQNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.04% |
| Oct 21, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.01% |
| Oct 18, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.04% |
| Oct 17, 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.04% |
| Oct 16, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.44% |
| Oct 15, 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.53% |
| Oct 14, 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.80% |
| Oct 11, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.03% |
| Oct 10, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.22% |
| Oct 9, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.86% |
| Oct 8, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.09% |
| Oct 7, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.67% |
| Oct 4, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.86% |
| Oct 3, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.41% |
| Oct 2, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.09% |
| Oct 1, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.67% |
| Sep 30, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.27% |
| Sep 27, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| Sep 26, 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.40% |
| Sep 25, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.13 | -0.67% |
| Sep 24, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.28 | 0.09% |
| Sep 23, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.26 | 0.09% |
| Sep 20, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.24 | -0.53% |
| Sep 19, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.35 | 1.72% |
| Sep 18, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.98 | -0.14% |
| Sep 17, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.01 | 0.09% |
| Sep 16, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.99 | 0.55% |
| Sep 13, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.87 | 0.87% |
| Sep 12, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.68 | 0.37% |
| Sep 11, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.60 | 0.23% |
| Sep 10, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.55 | -0.28% |
| Sep 9, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.61 | 0.93% |
| Sep 6, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.41 | -1.56% |
| Sep 5, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.75 | -0.73% |
| Sep 4, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.91 | -0.14% |
| Sep 3, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 21.94 | -1.56% |
| Aug 30, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | 0.95% |
| Aug 29, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.08 | 0.14% |
| Aug 28, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.05 | -0.23% |
| Aug 27, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.10 | -0.13% |
| Aug 26, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.13 | -0.09% |
| Aug 23, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.15 | 1.37% |
| Aug 22, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.85 | -0.59% |
| Aug 21, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.98 | 0.64% |
| Aug 20, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.84 | -0.50% |
| Aug 19, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.95 | 0.78% |
| Aug 16, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.78 | 0.41% |
| Aug 15, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.69 | 1.30% |
| Aug 14, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.41 | 0.42% |
| Aug 13, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.32 | 1.28% |
| Aug 12, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.05 | -0.28% |
| Aug 9, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.11 | 0.33% |
| Aug 8, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.04 | 1.54% |
| Aug 7, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.72 | -0.29% |
| Aug 6, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.78 | 0.58% |
| Aug 5, 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.66 | -2.49% |
| Aug 2, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.19 | -2.38% |
| Aug 1, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.71 | -1.80% |
| Jul 31, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.11 | 0.50% |
| Jul 30, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.00 | 0.36% |
| Jul 29, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.92 | -0.18% |
| Jul 26, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.96 | 1.56% |
| Jul 25, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.62 | 0.37% |
| Jul 24, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.54 | -1.23% |
| Jul 23, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.81 | -0.63% |
| Jul 22, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.95 | 0.91% |
| Jul 19, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.75 | -0.91% |
| Jul 18, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.95 | -1.03% |
| Jul 17, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.18 | -0.40% |
| Jul 16, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.27 | 0.99% |
| Jul 15, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.05 | 0.41% |
| Jul 12, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.96 | 0.41% |
| Jul 11, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.87 | 0.27% |
| Jul 10, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.81 | 0.97% |
| Jul 9, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.60 | 0.05% |
| Jul 8, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.59 | 0.14% |
| Jul 5, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.56 | -0.05% |
| Jul 3, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.57 | 0.18% |
| Jul 2, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.53 | 0.37% |
| Jul 1, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.45 | 0.09% |
| Jun 28, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.43 | 0.28% |
| Jun 27, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.37 | - |
| Jun 26, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.37 | -0.14% |
| Jun 25, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.40 | -1.06% |
| Jun 24, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.50 | 0.51% |
| Jun 21, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.39 | -0.05% |
| Jun 20, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.40 | 0.28% |
| Jun 18, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.34 | 0.28% |
| Jun 17, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.28 | 0.75% |
| Jun 14, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.12 | -0.37% |
| Jun 13, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.20 | -0.28% |
| Jun 12, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.26 | 0.66% |
| Jun 11, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.12 | -0.47% |
| Jun 10, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.22 | 0.23% |
| Jun 7, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.17 | -0.23% |
| Jun 6, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.22 | -0.09% |
| Jun 5, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.24 | 0.66% |
| Jun 4, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.10 | -0.51% |
| Jun 3, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.21 | -0.33% |
| May 31, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.28 | 1.41% |