Emerging Markets Growth Fund, Inc.Class M (EMRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.95
+0.07 (0.89%)
Jul 3, 2025, 4:00 PM EDT
EMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.89% |
| Jul 2, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Jul 1, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.13% |
| Jun 30, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.25% |
| Jun 27, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Jun 26, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.77% |
| Jun 25, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.26% |
| Jun 24, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.36% |
| Jun 23, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.26% |
| Jun 20, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.78% |
| Jun 18, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| Jun 17, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.78% |
| Jun 16, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.78% |
| Jun 13, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.03% |
| Jun 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.26% |
| Jun 11, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.39% |
| Jun 10, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.65% |
| Jun 9, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.05% |
| Jun 6, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.26% |
| Jun 5, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.26% |
| Jun 4, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.93% |
| Jun 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.54% |
| Jun 2, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.40% |
| May 30, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.79% |
| May 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.13% |
| May 28, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.40% |
| May 27, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.13% |
| May 23, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.40% |
| May 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.13% |
| May 21, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.26% |
| May 20, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.13% |
| May 19, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.13% |
| May 16, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.13% |
| May 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.40% |
| May 14, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.80% |
| May 13, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| May 12, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 2.75% |
| May 9, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| May 8, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.41% |
| May 7, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.14% |
| May 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| May 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.14% |
| May 2, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.96% |
| May 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Apr 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.85% |
| Apr 29, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.57% |
| Apr 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.14% |
| Apr 24, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.86% |
| Apr 23, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.45% |