MFS Equity Income Fund Class R1 (EQNRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.69
+0.17 (0.87%)
Apr 17, 2025, 4:00 PM EDT
EQNRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.01% |
| Apr 22, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 2.32% |
| Apr 21, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.52% |
| Apr 17, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.87% |
| Apr 16, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.41% |
| Apr 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.05% |
| Apr 14, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.07% |
| Apr 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.66% |
| Apr 10, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -3.16% |
| Apr 9, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 7.33% |
| Apr 8, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.75% |
| Apr 7, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.94% |
| Apr 4, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -5.69% |
| Apr 3, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -4.89% |
| Apr 2, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.81% |
| Apr 1, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.09% |
| Mar 31, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.72% |
| Mar 28, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.37% |
| Mar 27, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.38% |
| Mar 26, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.33% |
| Mar 25, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.23% |
| Mar 24, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.23% |
| Mar 21, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.28% |
| Mar 20, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.38% |
| Mar 19, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.76% |
| Mar 18, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.47% |
| Mar 17, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.95% |
| Mar 14, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.84% |
| Mar 13, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.05% |
| Mar 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.10% |
| Mar 11, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.09% |
| Mar 10, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -1.67% |
| Mar 7, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.94% |
| Mar 6, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.84% |
| Mar 5, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.08% |
| Mar 4, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.71% |
| Mar 3, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.01% |
| Feb 28, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.30% |
| Feb 27, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.92% |
| Feb 26, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.23% |
| Feb 25, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.14% |
| Feb 24, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.27% |
| Feb 21, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.18% |
| Feb 20, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.09% |
| Feb 19, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.18% |
| Feb 18, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.45% |
| Feb 14, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.09% |
| Feb 13, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.73% |
| Feb 12, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.59% |
| Feb 11, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.50% |