BlackRock Emerging Markets Fund, Inc. Investor A Shares (MDDCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.38
-0.06 (-0.25%)
Jun 20, 2025, 4:00 PM EDT
MDDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.25% |
| Jun 18, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| Jun 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.77% |
| Jun 16, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.98% |
| Jun 13, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -1.41% |
| Jun 12, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.28% |
| Jun 11, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.57% |
| Jun 10, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.73% |
| Jun 9, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.86% |
| Jun 6, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.17% |
| Jun 5, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| Jun 4, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.08% |
| Jun 3, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.17% |
| Jun 2, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 1.05% |
| May 30, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.04% |
| May 29, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.04% |
| May 28, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.17% |
| May 27, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.25% |
| May 23, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.08% |
| May 22, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| May 21, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.21% |
| May 20, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.33% |
| May 19, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.04% |
| May 16, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.29% |
| May 15, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.21% |
| May 14, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.54% |
| May 13, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.21% |
| May 12, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 2.43% |
| May 9, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.30% |
| May 8, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.17% |
| May 7, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.13% |
| May 6, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.43% |
| May 5, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.13% |
| May 2, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 2.33% |
| May 1, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.40% |
| Apr 30, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.18% |
| Apr 29, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.18% |
| Apr 28, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.04% |
| Apr 25, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.09% |
| Apr 24, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.20% |
| Apr 23, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.59% |
| Apr 22, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.47% |
| Apr 21, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.37% |
| Apr 17, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.12% |
| Apr 16, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.47% |
| Apr 15, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.42% |
| Apr 14, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.31% |
| Apr 11, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2.59% |
| Apr 10, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.93% |
| Apr 9, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 5.77% |