Emerging Markets Growth Fund, Inc. Class F-3 (EMGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.56
+0.02 (0.27%)
Jun 5, 2025, 4:00 PM EDT
EMGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.13% |
| Jun 5, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.27% |
| Jun 4, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.07% |
| Jun 3, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.40% |
| Jun 2, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.40% |
| May 30, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.80% |
| May 29, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.13% |
| May 28, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.40% |
| May 27, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.13% |
| May 23, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.40% |
| May 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.13% |
| May 21, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.27% |
| May 20, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.13% |
| May 19, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.27% |
| May 16, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| May 15, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.40% |
| May 14, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.81% |
| May 13, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| May 12, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 2.77% |
| May 9, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| May 8, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.41% |
| May 7, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.14% |
| May 6, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| May 5, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.14% |
| May 2, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.97% |
| May 1, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Apr 30, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.85% |
| Apr 29, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.57% |
| Apr 28, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Apr 25, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.14% |
| Apr 24, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.86% |
| Apr 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% |
| Apr 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.93% |
| Apr 21, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Apr 17, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.90% |
| Apr 16, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.33% |
| Apr 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.60% |
| Apr 14, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.21% |
| Apr 11, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.31% |
| Apr 10, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Apr 9, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 4.52% |
| Apr 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.05% |
| Apr 7, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -6.64% |
| Apr 4, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.02% |
| Apr 3, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.28% |
| Apr 2, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.14% |
| Apr 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.01% |
| Mar 31, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.57% |
| Mar 28, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.27% |
| Mar 27, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.86% |