Ashmore Emerging Markets Active Equity Fund Class C (EMQCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.62
+0.09 (1.20%)
At close: Apr 23, 2025
EMQCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.20% |
| Apr 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 1.48% |
| Apr 21, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.27% |
| Apr 17, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.95% |
| Apr 16, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.34% |
| Apr 15, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.81% |
| Apr 14, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.23% |
| Apr 11, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2.66% |
| Apr 10, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.97% |
| Apr 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 5.88% |
| Apr 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.41% |
| Apr 7, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.76% |
| Apr 4, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -4.74% |
| Apr 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% |
| Apr 2, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Apr 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.91% |
| Mar 31, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.90% |
| Mar 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% |
| Mar 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% |
| Mar 26, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.38% |
| Mar 25, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% |
| Mar 24, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.25% |
| Mar 21, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.13% |
| Mar 20, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.25% |
| Mar 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Mar 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.38% |
| Mar 17, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.40% |
| Mar 14, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.81% |
| Mar 13, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.77% |
| Mar 12, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.91% |
| Mar 11, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.52% |
| Mar 10, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.41% |
| Mar 7, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.25% |
| Mar 6, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.38% |
| Mar 5, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2.74% |
| Mar 4, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.52% |
| Mar 3, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.78% |
| Feb 28, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.03% |
| Feb 27, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.26% |
| Feb 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.40% |
| Feb 25, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13% |
| Feb 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.12% |
| Feb 21, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% |
| Feb 20, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.38% |
| Feb 19, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% |
| Feb 18, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.50% |
| Feb 14, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.14% |
| Feb 13, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.90% |
| Feb 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.13% |
| Feb 11, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.13% |