AB Emerging Markets Portfolio - Z (EGMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.97
+0.65 (2.30%)
May 2, 2025, 4:00 PM EDT
EGMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.35% |
| May 6, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.10% |
| May 5, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.07% |
| May 2, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 2.30% |
| May 1, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.35% |
| Apr 30, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.53% |
| Apr 29, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.29% |
| Apr 28, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.07% |
| Apr 25, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.11% |
| Apr 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.01% |
| Apr 23, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.65% |
| Apr 22, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.83% |
| Apr 21, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.11% |
| Apr 17, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.79% |
| Apr 16, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.89% |
| Apr 15, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.52% |
| Apr 14, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.70% |
| Apr 11, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 2.56% |
| Apr 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.30% |
| Apr 9, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 4.69% |
| Apr 8, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.65% |
| Apr 7, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -3.17% |
| Apr 4, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -4.83% |
| Apr 3, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -2.30% |
| Apr 2, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.32% |
| Apr 1, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.39% |
| Mar 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.46% |
| Mar 28, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -1.82% |
| Mar 27, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.70% |
| Mar 26, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.45% |
| Mar 25, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.38% |
| Mar 24, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.46% |
| Mar 21, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.45% |
| Mar 20, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.03% |
| Mar 19, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.45% |
| Mar 18, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.28% |
| Mar 17, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 1.97% |
| Mar 14, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.76% |
| Mar 13, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.32% |
| Mar 12, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.72% |
| Mar 11, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.87% |
| Mar 10, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -2.79% |
| Mar 7, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.18% |
| Mar 6, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.74% |
| Mar 5, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 3.15% |
| Mar 4, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.69% |
| Mar 3, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.94% |
| Feb 28, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.60% |
| Feb 27, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.54% |
| Feb 26, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 1.28% |