Ashmore Emerging Markets Active Equity Fund Class C (EMQCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.40
-0.08 (-0.84%)
At close: Apr 2, 2026
EMQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.84% |
| Apr 1, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.61% |
| Mar 31, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.74% |
| Mar 30, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.43% |
| Mar 27, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.07% |
| Mar 26, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -2.51% |
| Mar 25, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.27% |
| Mar 24, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.21% |
| Mar 23, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% |
| Mar 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.78% |
| Mar 19, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.14% |
| Mar 18, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.12% |
| Mar 17, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.62% |
| Mar 16, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.78% |
| Mar 13, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.04% |
| Mar 12, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -2.23% |
| Mar 11, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.71% |
| Mar 10, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.66% |
| Mar 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.31% |
| Mar 6, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.12% |
| Mar 5, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.82% |
| Mar 4, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.02% |
| Mar 3, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -4.62% |
| Mar 2, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.86% |
| Feb 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.85% |
| Feb 26, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.28% |
| Feb 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.53% |
| Feb 24, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.56% |
| Feb 23, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.29% |
| Feb 20, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.98% |
| Feb 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.39% |
| Feb 18, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.79% |
| Feb 17, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.10% |
| Feb 13, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.20% |
| Feb 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -1.07% |
| Feb 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.49% |
| Feb 10, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% |
| Feb 9, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.99% |
| Feb 6, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.91% |
| Feb 5, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.88% |
| Feb 4, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Feb 3, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% |
| Feb 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.88% |
| Jan 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.64% |
| Jan 29, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.19% |
| Jan 28, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.47% |
| Jan 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1.59% |
| Jan 26, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.40% |
| Jan 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Jan 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.81% |