MFS Equity Income R1 (EQNRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.27
+0.07 (0.27%)
At close: Aug 26, 2026
EQNRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.27% |
| Aug 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.11% |
| Aug 24, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.19% |
| Aug 21, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.54% |
| Aug 20, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.80% |
| Aug 19, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.15% |
| Aug 18, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.27% |
| Aug 17, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.60% |
| Aug 14, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.11% |
| Aug 13, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.80% |
| Aug 12, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.27% |
| Aug 11, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.15% |
| Aug 10, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.04% |
| Aug 7, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.42% |
| Aug 6, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.27% |
| Aug 5, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.11% |
| Aug 4, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.16% |
| Aug 3, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.55% |
| Jul 31, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.04% |
| Jul 30, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.90% |
| Jul 29, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -1.32% |
| Jul 28, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.39% |
| Jul 27, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.16% |
| Jul 24, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.43% |
| Jul 23, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.89% |
| Jul 22, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.19% |
| Jul 21, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.71% |
| Jul 20, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.43% |
| Jul 17, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.35% |
| Jul 16, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.27% |
| Jul 15, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.35% |
| Jul 14, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.04% |
| Jul 13, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.16% |
| Jul 10, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.43% |
| Jul 9, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.75% |
| Jul 8, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.43% |
| Jul 7, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.12% |
| Jul 6, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.68% |
| Jul 2, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.48% |
| Jul 1, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.20% |
| Jun 30, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% |
| Jun 29, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.64% |
| Jun 26, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.20% |
| Jun 25, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.56% |
| Jun 24, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.85 | -0.24% |
| Jun 23, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.91 | -0.72% |
| Jun 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.09 | 0.44% |
| Jun 18, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.98 | 0.08% |
| Jun 17, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.96 | -1.26% |
| Jun 16, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.28 | 0.04% |