Lord Abbett Emerging Markets Equity Fund Class F (ELMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.86
-0.30 (-1.19%)
At close: Apr 28, 2026
ELMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -1.19% |
| Apr 27, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.24% |
| Apr 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 2.16% |
| Apr 23, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.09% |
| Apr 22, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.31% |
| Apr 21, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.61% |
| Apr 20, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.40% |
| Apr 17, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.94% |
| Apr 16, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.49% |
| Apr 15, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.41% |
| Apr 14, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.08% |
| Apr 13, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.88% |
| Apr 10, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.80% |
| Apr 9, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| Apr 8, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 5.34% |
| Apr 7, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.45% |
| Apr 6, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.86% |
| Apr 2, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.85% |
| Apr 1, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 2.10% |
| Mar 31, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3.01% |
| Mar 30, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.25% |
| Mar 27, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.69% |
| Mar 26, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -3.77% |
| Mar 25, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.67% |
| Mar 24, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.36% |
| Mar 23, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 2.16% |
| Mar 20, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -3.24% |
| Mar 19, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.23% |
| Mar 17, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.53% |
| Mar 16, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 2.53% |
| Mar 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.18% |
| Mar 12, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -3.11% |
| Mar 11, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.09% |
| Mar 10, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.47% |
| Mar 9, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.40% |
| Mar 6, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.90% |
| Mar 5, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.57% |
| Mar 4, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.09% |
| Mar 3, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -5.25% |
| Mar 2, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.87% |
| Feb 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.62% |
| Feb 26, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.53% |
| Feb 25, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.99% |
| Feb 24, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.81% |
| Feb 23, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.92% |
| Feb 20, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 2.43% |
| Feb 19, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.21% |
| Feb 18, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.60% |
| Feb 17, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.17% |