Lord Abbett Emerging Markets Equity Fund Class A (EAMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.86
+0.25 (1.60%)
Apr 22, 2025, 4:00 PM EDT
EAMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.20% |
| Apr 22, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.60% |
| Apr 21, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.19% |
| Apr 17, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.30% |
| Apr 16, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.22% |
| Apr 15, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.39% |
| Apr 14, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.30% |
| Apr 11, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 2.74% |
| Apr 10, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.32% |
| Apr 9, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 5.13% |
| Apr 8, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.64% |
| Apr 7, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -2.66% |
| Apr 4, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -4.92% |
| Apr 3, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -2.16% |
| Apr 2, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.12% |
| Apr 1, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.56% |
| Mar 31, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.62% |
| Mar 28, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.88% |
| Mar 27, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.37% |
| Mar 26, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.90% |
| Mar 25, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.06% |
| Mar 24, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.61% |
| Mar 21, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.78% |
| Mar 20, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.13% |
| Mar 19, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.30% |
| Mar 18, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.30% |
| Mar 17, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.82% |
| Mar 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 2.04% |
| Mar 13, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.25% |
| Mar 12, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.75% |
| Mar 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.69% |
| Mar 10, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -2.91% |
| Mar 7, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.49% |
| Mar 6, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.97% |
| Mar 5, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 3.31% |
| Mar 4, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.07% |
| Mar 3, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.75% |
| Feb 28, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.66% |
| Feb 27, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.52% |
| Feb 26, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.17% |
| Feb 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.06% |
| Feb 24, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.63% |
| Feb 21, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.24% |
| Feb 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% |
| Feb 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% |
| Feb 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.34% |
| Feb 14, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.74% |
| Feb 13, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.49% |
| Feb 12, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.56% |
| Feb 11, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.19% |