BlackRock Emerging Markets Fund, Inc. Investor A Shares (MDDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.87
-0.32 (-1.10%)
Apr 2, 2026, 4:00 PM EST
MDDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | - | -1.10% |
| Apr 1, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 2.03% |
| Mar 31, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 2.73% |
| Mar 30, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.03% |
| Mar 27, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.81% |
| Mar 26, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -4.35% |
| Mar 25, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.89% |
| Mar 24, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.10% |
| Mar 23, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 2.25% |
| Mar 20, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -3.36% |
| Mar 19, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.57% |
| Mar 18, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.79% |
| Mar 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.63% |
| Mar 16, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 2.60% |
| Mar 13, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.44% |
| Mar 12, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -3.83% |
| Mar 11, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.23% |
| Mar 10, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.87% |
| Mar 9, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 1.15% |
| Mar 6, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -2.12% |
| Mar 5, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.46% |
| Mar 4, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.43% |
| Mar 3, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -5.88% |
| Mar 2, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -1.14% |
| Feb 27, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.88% |
| Feb 26, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.64% |
| Feb 25, 2026 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 1.01% |
| Feb 24, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 1.62% |
| Feb 23, 2026 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.99% |
| Feb 20, 2026 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 1.98% |
| Feb 19, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.41% |
| Feb 18, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.82% |
| Feb 17, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| Feb 13, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.22% |
| Feb 12, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -1.03% |
| Feb 11, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 1.33% |
| Feb 10, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Feb 9, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 1.97% |
| Feb 6, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 2.79% |
| Feb 5, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -1.89% |
| Feb 4, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.74% |
| Feb 3, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.44% |
| Feb 2, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.03% |
| Jan 30, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -2.31% |
| Jan 29, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.48% |
| Jan 28, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.13% |
| Jan 27, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1.91% |
| Jan 26, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.20% |
| Jan 23, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.46% |
| Jan 22, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1.31% |