Skip to main content
logo
Emerging Markets Equities Fund, Inc. Class F-3 (EMGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.51
-0.06 (-0.70%)
At close: Apr 2, 2026

EMGEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 20268.518.518.518.518.51-0.70%
Apr 1, 20268.578.578.578.578.571.90%
Mar 31, 20268.418.418.418.418.411.94%
Mar 30, 20268.258.258.258.258.25-0.72%
Mar 27, 20268.318.318.318.318.31-1.07%
Mar 26, 20268.408.408.408.408.40-2.55%
Mar 25, 20268.628.628.628.628.621.77%
Mar 24, 20268.478.478.478.478.470.12%
Mar 23, 20268.468.468.468.468.46-0.12%
Mar 20, 20268.478.478.478.478.47-1.63%
Mar 19, 20268.618.618.618.618.61-1.37%
Mar 18, 20268.738.738.738.738.73-0.57%
Mar 17, 20268.788.788.788.788.780.92%
Mar 16, 20268.708.708.708.708.701.16%
Mar 13, 20268.608.608.608.608.60-1.49%
Mar 12, 20268.738.738.738.738.73-2.46%
Mar 11, 20268.958.958.958.958.950.67%
Mar 10, 20268.898.898.898.898.892.07%
Mar 9, 20268.718.718.718.718.71-1.47%
Mar 6, 20268.848.848.848.848.84-0.23%
Mar 5, 20268.868.868.868.868.860.68%
Mar 4, 20268.808.808.808.808.80-1.90%
Mar 3, 20268.978.978.978.978.97-3.65%
Mar 2, 20269.319.319.319.319.31-1.17%
Feb 27, 20269.429.429.429.429.42-0.74%
Feb 26, 20269.499.499.499.499.49-0.42%
Feb 25, 20269.539.539.539.539.531.06%
Feb 24, 20269.439.439.439.439.431.62%
Feb 23, 20269.289.289.289.289.28-0.54%
Feb 20, 20269.339.339.339.339.330.97%
Feb 19, 20269.249.249.249.249.24-0.11%
Feb 18, 20269.259.259.259.259.250.54%
Feb 17, 20269.209.209.209.209.200.11%
Feb 13, 20269.199.199.199.199.19-0.22%
Feb 12, 20269.219.219.219.219.21-0.54%
Feb 11, 20269.269.269.269.269.260.43%
Feb 10, 20269.229.229.229.229.220.44%
Feb 9, 20269.189.189.189.189.181.21%
Feb 6, 20269.079.079.079.079.071.57%
Feb 5, 20268.938.938.938.938.93-1.43%
Feb 4, 20269.069.069.069.069.060.11%
Feb 3, 20269.059.059.059.059.050.89%
Feb 2, 20268.978.978.978.978.97-0.66%
Jan 30, 20269.039.039.039.039.03-1.31%
Jan 29, 20269.159.159.159.159.15-0.22%
Jan 28, 20269.179.179.179.179.171.33%
Jan 27, 20269.059.059.059.059.051.57%
Jan 26, 20268.918.918.918.918.910.22%
Jan 23, 20268.898.898.898.898.890.45%
Jan 22, 20268.858.858.858.858.850.68%