Lord Abbett Emerging Markets Equity A (EAMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.71
+0.02 (0.11%)
Aug 15, 2025, 4:00 PM EDT
EAMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.11% |
| Aug 15, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.11% |
| Aug 14, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.90% |
| Aug 13, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.07% |
| Aug 12, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.30% |
| Aug 11, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.27% |
| Aug 8, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.16% |
| Aug 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.15% |
| Aug 6, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.27% |
| Aug 5, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.39% |
| Aug 4, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.62% |
| Aug 1, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.49% |
| Jul 31, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.27% |
| Jul 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.71% |
| Jul 29, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.11% |
| Jul 28, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.54% |
| Jul 25, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.27% |
| Jul 24, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.32% |
| Jul 23, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.48% |
| Jul 22, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.44% |
| Jul 21, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.38% |
| Jul 18, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| Jul 17, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.50% |
| Jul 16, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.11% |
| Jul 15, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.00% |
| Jul 14, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.17% |
| Jul 11, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.66% |
| Jul 10, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.06% |
| Jul 9, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.11% |
| Jul 8, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.67% |
| Jul 7, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.48% |
| Jul 3, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.39% |
| Jul 2, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.33% |
| Jul 1, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.22% |
| Jun 30, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.28% |
| Jun 27, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.06% |
| Jun 26, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.06% |
| Jun 25, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.06% |
| Jun 24, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 2.63% |
| Jun 23, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.06% |
| Jun 20, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.29% |
| Jun 18, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.45% |
| Jun 17, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.79% |
| Jun 16, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.20% |
| Jun 13, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.30% |
| Jun 12, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| Jun 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.06% |
| Jun 10, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.85% |
| Jun 9, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.51% |
| Jun 6, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.06% |