Lord Abbett Emerging Markets Equity F (ELMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.66
-0.30 (-1.20%)
At close: Oct 16, 2026
ELMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.20% |
| Oct 15, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.76% |
| Oct 14, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.10% |
| Oct 13, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.19% |
| Oct 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.69% |
| Oct 9, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.00% |
| Oct 8, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -2.08% |
| Oct 7, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.64% |
| Oct 6, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.81% |
| Oct 5, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 2.18% |
| Oct 2, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 1.14% |
| Oct 1, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.15% |
| Sep 30, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.98% |
| Sep 29, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.04% |
| Sep 28, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.23% |
| Sep 25, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.17% |
| Sep 24, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.68% |
| Sep 23, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -1.73% |
| Sep 22, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.48% |
| Sep 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.74% |
| Sep 18, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.54% |
| Sep 17, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.67% |
| Sep 16, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.16% |
| Sep 15, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.85% |
| Sep 14, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -2.26% |
| Sep 11, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.03% |
| Sep 10, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.57% |
| Sep 9, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.48% |
| Sep 8, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.79% |
| Sep 4, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.87% |
| Sep 3, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.76% |
| Sep 2, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.50% |
| Sep 1, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.23% |
| Aug 31, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.31% |
| Aug 28, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.06% |
| 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% |