Emerging Markets Equities Fund, Inc.Class M (EMRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.66
-0.15 (-1.53%)
At close: May 19, 2026
EMRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.53% |
| May 18, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.10% |
| May 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.58% |
| May 14, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.30% |
| May 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.40% |
| May 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.48% |
| May 11, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.50% |
| May 8, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.80% |
| May 7, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% |
| May 6, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 3.51% |
| May 5, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.31% |
| May 4, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2.22% |
| May 1, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% |
| Apr 30, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% |
| Apr 29, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Apr 28, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.74% |
| Apr 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.53% |
| Apr 24, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.61% |
| Apr 23, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.06% |
| Apr 22, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.75% |
| Apr 21, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.32% |
| Apr 20, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.64% |
| Apr 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.21% |
| Apr 16, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.53% |
| Apr 15, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.75% |
| Apr 14, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.86% |
| Apr 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.33% |
| Apr 10, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.78% |
| Apr 9, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.22% |
| Apr 8, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 4.75% |
| Apr 7, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.35% |
| Apr 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% |
| Apr 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.70% |
| Apr 1, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.89% |
| Mar 31, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.93% |
| Mar 30, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.72% |
| Mar 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.95% |
| Mar 26, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.66% |
| Mar 25, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.76% |
| Mar 24, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% |
| Mar 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Mar 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% |
| Mar 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.37% |
| Mar 18, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.57% |
| Mar 17, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.92% |
| Mar 16, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.16% |
| Mar 13, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.37% |
| Mar 12, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.56% |
| Mar 11, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.67% |
| Mar 10, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 2.06% |