BlackRock Emerging Markets Fund, Inc. (MDDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.75
0.00 (0.00%)
Aug 22, 2025, 11:49 AM EDT
MDDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.17% |
| Aug 21, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.04% |
| Aug 20, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.54% |
| Aug 19, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.30% |
| Aug 18, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.04% |
| Aug 15, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.23% |
| Aug 14, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.76% |
| Aug 13, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 1.39% |
| Aug 12, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.33% |
| Aug 11, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.08% |
| Aug 8, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.08% |
| Aug 7, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.34% |
| Aug 6, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.68% |
| Aug 5, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.56% |
| Aug 4, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.66% |
| Aug 1, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.32% |
| Jul 31, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.24% |
| Jul 30, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.79% |
| Jul 29, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.04% |
| Jul 28, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.63% |
| Jul 25, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.31% |
| Jul 24, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.47% |
| Jul 23, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.27% |
| Jul 22, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.24% |
| Jul 21, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.20% |
| Jul 18, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.08% |
| Jul 17, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.39% |
| Jul 16, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.27 | 0.16% |
| Jul 15, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.23 | 0.84% |
| Jul 14, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.02 | -0.55% |
| Jul 11, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.16 | -0.51% |
| Jul 10, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.29 | 0.08% |
| Jul 9, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.27 | 0.24% |
| Jul 8, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.21 | 0.56% |
| Jul 7, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.07 | -1.37% |
| Jul 3, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.42 | 0.31% |
| Jul 2, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.34 | 0.20% |
| Jul 1, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.29 | -0.04% |
| Jun 30, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.30 | -0.04% |
| Jun 27, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.31 | -0.24% |
| Jun 26, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.37 | 0.55% |
| Jun 25, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.23 | 0.44% |
| Jun 24, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.12 | 2.73% |
| Jun 23, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.45 | 0.57% |
| Jun 20, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.31 | -0.25% |
| Jun 18, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.37 | - |
| Jun 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.37 | -0.77% |
| Jun 16, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.56 | 0.98% |
| Jun 13, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.32 | -1.41% |
| Jun 12, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.67 | -0.28% |