Lord Abbett Emerging Markets Equity Fund Class F3 (EMOLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.71
+0.20 (1.29%)
Apr 17, 2025, 4:00 PM EDT
EMOLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.19% |
| Apr 22, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.59% |
| Apr 21, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.19% |
| Apr 17, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 1.29% |
| Apr 16, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.15% |
| Apr 15, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.32% |
| Apr 14, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.30% |
| Apr 11, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 2.80% |
| Apr 10, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.38% |
| Apr 9, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 5.18% |
| Apr 8, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.63% |
| Apr 7, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.65% |
| Apr 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -4.97% |
| Apr 3, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -2.15% |
| Apr 2, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.12% |
| Apr 1, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.56% |
| Mar 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.55% |
| Mar 28, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.93% |
| Mar 27, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% |
| Mar 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.90% |
| Mar 25, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.06% |
| Mar 24, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.60% |
| Mar 21, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.78% |
| Mar 20, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.13% |
| Mar 19, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.30% |
| Mar 18, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.24% |
| Mar 17, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 1.81% |
| Mar 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.97% |
| Mar 13, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.25% |
| Mar 12, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.80% |
| Mar 11, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.62% |
| Mar 10, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.84% |
| Mar 7, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.43% |
| Mar 6, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.96% |
| Mar 5, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 3.29% |
| Mar 4, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.13% |
| Mar 3, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.81% |
| Feb 28, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.60% |
| Feb 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.57% |
| Feb 26, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.16% |
| Feb 25, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.06% |
| Feb 24, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.56% |
| Feb 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.30% |
| Feb 20, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.60% |
| Feb 19, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.60% |
| Feb 18, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.40% |
| Feb 14, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.74% |
| Feb 13, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.49% |
| Feb 12, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.56% |
| Feb 11, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.19% |