AB Emerging Markets Portfolio - Z (EGMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.75
-0.51 (-1.63%)
Aug 1, 2025, 4:00 PM EDT
EGMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -1.63% |
| Jul 31, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.73% |
| Jul 30, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -0.25% |
| Jul 29, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.13% |
| Jul 28, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.72% |
| Jul 25, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.35% |
| Jul 24, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.47% |
| Jul 23, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 1.17% |
| Jul 22, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.35% |
| Jul 21, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.44% |
| Jul 18, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.06% |
| Jul 17, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.35% |
| Jul 16, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| Jul 15, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.80% |
| Jul 14, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.22% |
| Jul 11, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.32% |
| Jul 10, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.03% |
| Jul 9, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.32% |
| Jul 8, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.74% |
| Jul 7, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -1.39% |
| Jul 3, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.64% |
| Jul 2, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| Jul 1, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.29% |
| Jun 30, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.10% |
| Jun 27, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.10% |
| Jun 26, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.61% |
| Jun 25, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.03% |
| Jun 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.21% |
| Jun 23, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.23% |
| Jun 20, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.23% |
| Jun 18, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.17% |
| Jun 17, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.79% |
| Jun 16, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 1.03% |
| Jun 13, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.44% |
| Jun 12, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.23% |
| Jun 11, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.42% |
| Jun 10, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.59% |
| Jun 9, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.63% |
| Jun 6, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.10% |
| Jun 5, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.53% |
| Jun 4, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.01% |
| Jun 3, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.20% |
| Jun 2, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.82% |
| May 30, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.14% |
| May 29, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| May 28, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.27% |
| May 27, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.34% |
| May 23, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| May 22, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.20% |
| May 21, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.20% |