Lord Abbett Emerging Markets Equity F3 (EMOLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.83
+0.02 (0.11%)
Aug 18, 2025, 9:30 AM EDT
EMOLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.11% |
| Aug 15, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.11% |
| Aug 14, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.84% |
| Aug 13, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.07% |
| Aug 12, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.30% |
| Aug 11, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.32% |
| Aug 8, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.16% |
| Aug 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.20% |
| Aug 6, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.27% |
| Aug 5, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.38% |
| Aug 4, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.61% |
| Aug 1, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.48% |
| Jul 31, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.27% |
| Jul 30, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.76% |
| Jul 29, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.16% |
| Jul 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% |
| Jul 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.27% |
| Jul 24, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.38% |
| Jul 23, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.53% |
| Jul 22, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.43% |
| Jul 21, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.38% |
| Jul 18, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| Jul 17, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.49% |
| Jul 16, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.11% |
| Jul 15, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.00% |
| Jul 14, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.17% |
| Jul 11, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.66% |
| Jul 10, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.06% |
| Jul 9, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.11% |
| Jul 8, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.66% |
| Jul 7, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.47% |
| Jul 3, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.38% |
| Jul 2, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.33% |
| Jul 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.22% |
| Jun 30, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.27% |
| Jun 27, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.05% |
| Jun 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.05% |
| Jun 25, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.06% |
| Jun 24, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.68% |
| Jun 23, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Jun 20, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% |
| Jun 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.40% |
| Jun 17, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.84% |
| Jun 16, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.25% |
| Jun 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.29% |
| Jun 12, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jun 11, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Jun 10, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.91% |
| Jun 9, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.51% |
| Jun 6, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.06% |