Lord Abbett Emerging Markets Equity Fund Class I (EMILX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.37
+0.04 (0.23%)
May 19, 2025, 4:00 PM EDT
EMILX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.29% |
| May 19, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.23% |
| May 16, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.29% |
| May 15, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.17% |
| May 14, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.70% |
| May 13, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.35% |
| May 12, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 2.26% |
| May 9, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.48% |
| May 8, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.12% |
| May 7, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.12% |
| May 6, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.06% |
| May 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| May 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.27% |
| May 1, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.37% |
| Apr 30, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.25% |
| Apr 29, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.31% |
| Apr 28, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.06% |
| Apr 25, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.19% |
| Apr 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.75% |
| 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% |