MFS Equity Income R3 (EQNTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.14
+0.10 (0.40%)
At close: Oct 2, 2026
EQNTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.40% |
| Oct 1, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.08% |
| Sep 30, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.52% |
| Sep 29, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.47% |
| Sep 28, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.75% |
| Sep 25, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.87% |
| Sep 24, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.38% |
| Sep 23, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.34 | -0.63% |
| Sep 22, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.50 | -0.35% |
| Sep 21, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.59 | 0.35% |
| Sep 18, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.50 | -0.27% |
| Sep 17, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.57 | 0.67% |
| Sep 16, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.40 | -1.01% |
| Sep 15, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.66 | -0.54% |
| Sep 14, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.80 | -0.31% |
| Sep 11, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.88 | 0.66% |
| Sep 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.71 | -0.50% |
| Sep 9, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.84 | -0.81% |
| Sep 8, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.05 | -0.53% |
| Sep 4, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.18 | -0.19% |
| Sep 3, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.23 | 1.00% |
| Sep 2, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.98 | 0.58% |
| Sep 1, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.83 | -0.19% |
| Aug 31, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.88 | -0.77% |
| Aug 28, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.08 | -0.04% |
| Aug 27, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.09 | -0.26% |
| Aug 26, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.15 | 0.26% |
| Aug 25, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.09 | 0.12% |
| Aug 24, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.06 | 0.19% |
| Aug 21, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.01 | 0.54% |
| Aug 20, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | -0.81% |
| Aug 19, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.08 | -0.11% |
| Aug 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.10 | -0.31% |
| Aug 17, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.18 | -0.61% |
| Aug 14, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.34 | 0.15% |
| Aug 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.30 | 0.80% |
| Aug 12, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.10 | 0.23% |
| Aug 11, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.04 | 0.15% |
| Aug 10, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.00 | -0.04% |
| Aug 7, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.01 | 0.46% |
| Aug 6, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.89 | -0.27% |
| Aug 5, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.96 | -0.12% |
| Aug 4, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.99 | 1.12% |
| Aug 3, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.70 | 0.58% |
| Jul 31, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.55 | 0.04% |
| Jul 30, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.54 | 0.91% |
| Jul 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | -1.32% |
| Jul 28, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.65 | 0.39% |
| Jul 27, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.55 | 0.16% |
| Jul 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.51 | 0.43% |