Emerging Markets Equities Fund, Inc. Class F-3 (EMGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.61
-0.16 (-1.64%)
At close: May 19, 2026
EMGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.64% |
| May 18, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.10% |
| May 15, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.59% |
| May 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.40% |
| May 13, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% |
| May 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.49% |
| May 11, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.50% |
| May 8, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.80% |
| May 7, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% |
| May 6, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 3.53% |
| May 5, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.21% |
| May 4, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 2.23% |
| May 1, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Apr 30, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% |
| Apr 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Apr 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.74% |
| Apr 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% |
| Apr 24, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 1.51% |
| Apr 23, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.96% |
| Apr 22, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.65% |
| Apr 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.32% |
| Apr 20, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.64% |
| Apr 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.21% |
| Apr 16, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.54% |
| Apr 15, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.76% |
| Apr 14, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.87% |
| Apr 13, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.33% |
| Apr 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.78% |
| Apr 9, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.22% |
| Apr 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.77% |
| Apr 7, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.35% |
| Apr 6, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.59% |
| Apr 2, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.70% |
| Apr 1, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.90% |
| Mar 31, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.94% |
| Mar 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.72% |
| Mar 27, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.07% |
| Mar 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.55% |
| Mar 25, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.77% |
| Mar 24, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.12% |
| Mar 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.12% |
| Mar 20, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.63% |
| Mar 19, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.37% |
| Mar 18, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.57% |
| Mar 17, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.92% |
| Mar 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% |
| Mar 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.49% |
| Mar 12, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -2.46% |
| Mar 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.67% |
| Mar 10, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2.07% |