Martin Currie Emerging Markets Fund (MCECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.04
+0.07 (0.50%)
Sep 3, 2025, 4:00 PM EDT
MCECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Sep 3, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.50% |
| Sep 2, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.43% |
| Aug 29, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.21% |
| Aug 28, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Aug 27, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.71% |
| Aug 26, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.14% |
| Aug 25, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.07% |
| Aug 22, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.21% |
| Aug 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% |
| Aug 20, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.36% |
| Aug 19, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.78% |
| Aug 18, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.07% |
| Aug 15, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.14% |
| Aug 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.98% |
| Aug 13, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.56% |
| Aug 12, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 1.08% |
| Aug 11, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.29% |
| Aug 8, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.21% |
| Aug 7, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.08% |
| Aug 6, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.36% |
| Aug 5, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.07% |
| Aug 4, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.32% |
| Aug 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.52% |
| Jul 31, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.43% |
| Jul 30, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.57% |
| Jul 29, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Jul 28, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.71% |
| Jul 25, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.07% |
| Jul 24, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.42% |
| Jul 23, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.58% |
| Jul 22, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.43% |
| Jul 21, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.58% |
| Jul 18, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| Jul 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.29% |
| Jul 16, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.29% |
| Jul 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.17% |
| Jul 14, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| Jul 11, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.58% |
| Jul 10, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.15% |
| Jul 9, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.22% |
| Jul 8, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.51% |
| Jul 7, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -1.59% |
| Jul 3, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.58% |
| Jul 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.15% |
| Jul 1, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.29% |
| Jun 30, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.58% |
| Jun 27, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.22% |
| Jun 26, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.73% |
| Jun 25, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |