Emerging Markets Growth Fund, Inc.Class M (EMRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.46
-0.03 (-0.40%)
Jun 2, 2025, 4:00 PM EDT
EMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 0.26% |
| May 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 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% |
| Apr 22, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.08% |
| Apr 21, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.15% |
| Apr 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.90% |
| Apr 16, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.33% |
| Apr 15, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.59% |
| Apr 14, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.20% |
| Apr 11, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 2.30% |
| Apr 10, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Apr 9, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 4.49% |
| Apr 8, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -2.04% |
| Apr 7, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -6.61% |
| Apr 4, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -2.01% |
| Apr 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.28% |
| Apr 2, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.28% |
| Apr 1, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.86% |
| Mar 31, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% |
| Mar 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.27% |
| Mar 27, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.85% |