BNY Mellon Emerging Markets Fund Class M (MEMKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.29
+0.20 (1.98%)
May 2, 2025, 4:00 PM EDT
MEMKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.10% |
| May 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.10% |
| May 6, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.48% |
| May 5, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.49% |
| May 2, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.98% |
| May 1, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.50% |
| Apr 30, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| Apr 29, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.60% |
| Apr 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.30% |
| Apr 25, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.30% |
| Apr 24, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% |
| Apr 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.34% |
| Apr 22, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.78% |
| Apr 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.83% |
| Apr 17, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.26% |
| Apr 16, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.25% |
| Apr 15, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.84% |
| Apr 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.17% |
| Apr 11, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.61% |
| Apr 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% |
| Apr 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.99% |
| Apr 8, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.89% |
| Apr 7, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -3.54% |
| Apr 4, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -4.71% |
| Apr 3, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.20% |
| Apr 2, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.71% |
| Apr 1, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.61% |
| Mar 31, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.20% |
| Mar 28, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.67% |
| Mar 27, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% |
| Mar 26, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.59% |
| Mar 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Mar 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% |
| Mar 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.78% |
| Mar 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.39% |
| Mar 19, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.39% |
| Mar 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Mar 17, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.38% |
| Mar 14, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1.71% |
| Mar 13, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.70% |
| Mar 12, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.70% |
| Mar 11, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.51% |
| Mar 10, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.08% |
| Mar 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.39% |
| Mar 5, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.42% |
| Mar 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% |
| Mar 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.81% |
| Feb 28, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.80% |
| Feb 27, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -2.05% |