Skip to main content
logo
Lord Abbett Emerging Markets Equity F (ELMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.31
+0.17 (0.65%)
At close: Jul 9, 2026

ELMFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 9, 202626.3126.3126.3126.3126.310.65%
Jul 8, 202626.1426.1426.1426.1426.140.58%
Jul 7, 202625.9925.9925.9925.9925.99-3.38%
Jul 6, 202626.9026.9026.9026.9026.903.14%
Jul 2, 202626.0826.0826.0826.0826.08-1.99%
Jul 1, 202626.6126.6126.6126.6126.61-2.46%
Jun 30, 202627.2827.2827.2827.2827.281.98%
Jun 29, 202626.7526.7526.7526.7526.750.79%
Jun 26, 202626.5426.5426.5426.5426.54-1.85%
Jun 25, 202627.0427.0427.0427.0427.041.31%
Jun 24, 202626.6926.6926.6926.6926.690.53%
Jun 23, 202626.5526.5526.5526.5526.55-5.75%
Jun 22, 202628.1728.1728.1728.1728.170.39%
Jun 18, 202628.0628.0628.0628.0628.063.20%
Jun 17, 202627.1927.1927.1927.1927.19-0.18%
Jun 16, 202627.2427.2427.2427.2427.24-1.45%
Jun 15, 202627.6427.6427.6427.6427.642.71%
Jun 12, 202626.9126.9126.9126.9126.911.09%
Jun 11, 202626.6226.6226.6226.6226.624.80%
Jun 10, 202625.4025.4025.4025.4025.40-2.38%
Jun 9, 202626.0226.0226.0226.0226.020.62%
Jun 8, 202625.8625.8625.8625.8625.861.33%
Jun 5, 202625.5225.5225.5225.5225.52-6.59%
Jun 4, 202627.3227.3227.3227.3227.32-1.34%
Jun 3, 202627.6927.6927.6927.6927.69-0.75%
Jun 2, 202627.9027.9027.9027.9027.901.05%
Jun 1, 202627.6127.6127.6127.6127.612.30%
May 29, 202626.9926.9926.9926.9926.99-0.48%
May 28, 202627.1227.1227.1227.1227.120.15%
May 27, 202627.0827.0827.0827.0827.080.37%
May 26, 202626.9826.9826.9826.9826.983.21%
May 22, 202626.1426.1426.1426.1426.140.11%
May 21, 202626.1126.1126.1126.1126.111.52%
May 20, 202625.7225.7225.7225.7225.721.58%
May 19, 202625.3225.3225.3225.3225.32-1.52%
May 18, 202625.7125.7125.7125.7125.710.12%
May 15, 202625.6825.6825.6825.6825.68-4.43%
May 14, 202626.8726.8726.8726.8726.870.71%
May 13, 202626.6826.6826.6826.6826.681.72%
May 12, 202626.2326.2326.2326.2326.23-2.56%
May 11, 202626.9226.9226.9226.9226.921.36%
May 8, 202626.5626.5626.5626.5626.56-0.04%
May 7, 202626.5726.5726.5726.5726.57-0.78%
May 6, 202626.7826.7826.7826.7826.783.24%
May 5, 202625.9425.9425.9425.9425.941.45%
May 4, 202625.5725.5725.5725.5725.571.39%
May 1, 202625.2225.2225.2225.2225.220.04%
Apr 30, 202625.2125.2125.2125.2125.210.96%
Apr 29, 202624.9724.9724.9724.9724.970.44%
Apr 28, 202624.8624.8624.8624.8624.86-1.19%