Lord Abbett Emerging Markets Equity Fund Class F3 (EMOLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.33
+0.07 (0.38%)
Jul 3, 2025, 4:00 PM EDT
EMOLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 5, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.63% |
| Jun 4, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.04% |
| Jun 3, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| Jun 2, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.05% |
| May 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.21% |
| May 29, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.23% |
| May 28, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.69% |
| May 27, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.35% |
| May 23, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.17% |
| May 22, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.23% |
| May 21, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.06% |
| May 20, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.29% |
| May 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.17% |
| May 16, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.29% |
| May 15, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.17% |
| May 14, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.69% |
| May 13, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.35% |
| May 12, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 2.26% |
| May 9, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.48% |
| May 8, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.06% |
| May 7, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.06% |
| May 6, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.12% |
| May 5, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.06% |
| May 2, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 2.26% |
| May 1, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.37% |
| Apr 30, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.31% |
| Apr 29, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.31% |
| Apr 28, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| Apr 25, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.18% |
| Apr 24, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.74% |