Causeway Emerging Markets Fund Class Institutional (CEMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.84
-0.09 (-0.70%)
Jul 31, 2025, 4:00 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.70% |
| Jul 30, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.46% |
| Jul 29, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.08% |
| Jul 28, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.38% |
| Jul 25, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.31% |
| Jul 24, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.31% |
| Jul 23, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.55% |
| Jul 22, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.54% |
| Jul 21, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.15% |
| Jul 18, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.08% |
| Jul 17, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.62% |
| Jul 16, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.31% |
| Jul 15, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.86% |
| Jul 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% |
| Jul 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.16% |
| Jul 10, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.24% |
| Jul 9, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.08% |
| Jul 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.79% |
| Jul 7, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.17% |
| Jul 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.55% |
| Jul 2, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.16% |
| Jul 1, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.47% |
| Jun 30, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.08% |
| Jun 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08% |
| Jun 26, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.71% |
| Jun 25, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.32% |
| Jun 24, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 3.03% |
| Jun 23, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.33% |
| Jun 20, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.57% |
| Jun 18, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.16% |
| Jun 17, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.97% |
| Jun 16, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.23% |
| Jun 13, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.06% |
| Jun 12, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.48% |
| Jun 11, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.41% |
| Jun 10, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.82% |
| Jun 9, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.33% |
| Jun 6, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.08% |
| Jun 5, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.42% |
| Jun 4, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.69% |
| Jun 3, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Jun 2, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.03% |
| May 30, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -1.18% |
| May 29, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.68% |
| May 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.09% |
| May 27, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.25% |
| May 23, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.26% |
| May 22, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.51% |
| May 21, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.60% |
| May 20, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.51% |