Lord Abbett Emerging Markets Equity Fund Class I (EMILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.89
+0.25 (1.60%)
Apr 22, 2025, 4:00 PM EDT
EMILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.20% |
| Apr 22, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.60% |
| Apr 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.19% |
| Apr 17, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.29% |
| Apr 16, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -1.21% |
| Apr 15, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.32% |
| Apr 14, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.36% |
| Apr 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.74% |
| Apr 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.32% |
| Apr 9, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 5.12% |
| Apr 8, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.63% |
| Apr 7, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -2.65% |
| Apr 4, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -4.97% |
| Apr 3, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -2.10% |
| Apr 2, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.12% |
| Apr 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.56% |
| Mar 31, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.62% |
| Mar 28, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.88% |
| Mar 27, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.30% |
| Mar 26, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.84% |
| Mar 25, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.06% |
| Mar 24, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.61% |
| Mar 21, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.78% |
| Mar 20, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.13% |
| Mar 19, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.30% |
| Mar 18, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.30% |
| Mar 17, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.81% |
| Mar 14, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 2.04% |
| Mar 13, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.25% |
| Mar 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.74% |
| Mar 11, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.69% |
| Mar 10, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -2.91% |
| Mar 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.49% |
| Mar 6, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.97% |
| Mar 5, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 3.30% |
| Mar 4, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 1.07% |
| Mar 3, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.75% |
| Feb 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.60% |
| Feb 27, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.57% |
| Feb 26, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.16% |
| Feb 25, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.06% |
| Feb 24, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.57% |
| Feb 21, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.30% |
| Feb 20, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.60% |
| Feb 19, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.60% |
| Feb 18, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.40% |
| Feb 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.68% |
| Feb 13, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.49% |
| Feb 12, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.62% |
| Feb 11, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.19% |