BlackRock Emerging Markets Fund, Inc. Investor A Shares (MDDCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.21
+0.07 (0.29%)
May 16, 2025, 8:04 PM EDT
MDDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.24% |
| Apr 7, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.28% |
| Apr 4, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -5.40% |
| Apr 3, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -2.41% |
| Apr 2, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.44% |
| Apr 1, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.58% |
| Mar 31, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.75% |
| Mar 28, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.94% |
| Mar 27, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.56% |
| Mar 26, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.07% |
| Mar 25, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.09% |
| Mar 24, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.47% |
| Mar 21, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.94% |
| Mar 20, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -1.43% |
| Mar 19, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.29% |
| Mar 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.75% |
| Mar 17, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.48% |
| Mar 14, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 2.21% |
| Mar 13, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.69% |
| Mar 12, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.74% |
| Mar 11, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.65% |
| Mar 10, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -3.20% |
| Mar 7, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.47% |