Emerging Markets Equities Fund, Inc. Class F-3 (EMGEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.92
+0.07 (0.89%)
Jul 3, 2025, 4:00 PM EDT
EMGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.26% |
| Jul 3, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.89% |
| Jul 2, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Jul 1, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.13% |
| Jun 30, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.25% |
| Jun 27, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.13% |
| Jun 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% |
| Jun 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% |
| Jun 24, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 2.37% |
| Jun 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.26% |
| Jun 20, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.79% |
| Jun 18, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jun 17, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.78% |
| Jun 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.79% |
| Jun 13, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.04% |
| Jun 12, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% |
| Jun 11, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.52% |
| Jun 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% |
| Jun 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.06% |
| 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 | 0.13% |
| May 16, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.13% |
| 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% |