Lord Abbett Emerging Markets Equity F (ELMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.50
+0.13 (0.49%)
At close: Aug 27, 2026
ELMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.49% |
| Aug 26, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.04% |
| Aug 25, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 1.58% |
| Aug 24, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.74% |
| Aug 21, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.99% |
| Aug 20, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.00% |
| Aug 19, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.27% |
| Aug 18, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -2.75% |
| Aug 17, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.99% |
| Aug 14, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.27% |
| Aug 13, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.73% |
| Aug 12, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.71% |
| Aug 11, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.12% |
| Aug 10, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.35% |
| Aug 7, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.66% |
| Aug 6, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.93% |
| Aug 5, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.50% |
| Aug 4, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.72% |
| Aug 3, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.91% |
| Jul 31, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.77% |
| Jul 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 4.32% |
| Jul 29, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -2.77% |
| Jul 28, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.27% |
| Jul 27, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.56% |
| Jul 24, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -2.31% |
| Jul 23, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.70% |
| Jul 22, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.35% |
| Jul 21, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 3.48% |
| Jul 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.20% |
| Jul 17, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -1.53% |
| Jul 16, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.89% |
| Jul 15, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.27% |
| Jul 14, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.41% |
| Jul 13, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -3.74% |
| Jul 10, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.57% |
| Jul 9, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.65% |
| Jul 8, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.58% |
| Jul 7, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -3.38% |
| Jul 6, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 3.14% |
| Jul 2, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -1.99% |
| Jul 1, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -2.46% |
| Jun 30, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 1.98% |
| Jun 29, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.79% |
| Jun 26, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.85% |
| Jun 25, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 1.31% |
| Jun 24, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.53% |
| Jun 23, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -5.75% |
| Jun 22, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.39% |
| Jun 18, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 3.20% |
| Jun 17, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.18% |