Lord Abbett Emerging Markets Equity I (EMILX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.77
+0.03 (0.16%)
Aug 15, 2025, 4:00 PM EDT
EMILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.11% |
| Aug 15, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.16% |
| Aug 14, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.90% |
| Aug 13, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.07% |
| Aug 12, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.30% |
| Aug 11, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.27% |
| Aug 8, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.22% |
| Aug 7, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.20% |
| Aug 6, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.27% |
| Aug 5, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.38% |
| Aug 4, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.62% |
| Aug 1, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.48% |
| Jul 31, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.27% |
| Jul 30, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.76% |
| Jul 29, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.16% |
| Jul 28, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.54% |
| Jul 25, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.27% |
| Jul 24, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.32% |
| Jul 23, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.48% |
| Jul 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.44% |
| Jul 21, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.38% |
| Jul 18, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| Jul 17, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.49% |
| Jul 16, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.11% |
| Jul 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.05% |
| Jul 14, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.11% |
| Jul 11, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.66% |
| Jul 10, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.06% |
| Jul 9, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.11% |
| Jul 8, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.67% |
| Jul 7, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.48% |
| Jul 3, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.38% |
| Jul 2, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.33% |
| Jul 1, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.22% |
| Jun 30, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.28% |
| Jun 27, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.06% |
| Jun 26, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.06% |
| Jun 25, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.06% |
| Jun 24, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 2.68% |
| Jun 23, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jun 20, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.28% |
| Jun 18, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.40% |
| Jun 17, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.84% |
| Jun 16, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 1.25% |
| Jun 13, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.29% |
| Jun 12, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| Jun 11, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| Jun 10, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.91% |
| Jun 9, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.51% |
| Jun 6, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.06% |