BNY Mellon Emerging Markets Fund Class Investor (MIEGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.18
+0.15 (1.50%)
Apr 23, 2025, 4:00 PM EDT
MIEGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.50% |
| Apr 22, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.72% |
| Apr 21, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.80% |
| Apr 17, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.22% |
| Apr 16, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.31% |
| Apr 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.81% |
| Apr 14, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.23% |
| Apr 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% |
| Apr 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% |
| Apr 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 5.06% |
| Apr 8, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.94% |
| Apr 7, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -3.64% |
| Apr 4, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -4.66% |
| Apr 3, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -2.23% |
| Apr 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.68% |
| Apr 1, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.59% |
| Mar 31, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.16% |
| Mar 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.62% |
| Mar 27, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% |
| Mar 26, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.57% |
| Mar 25, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Mar 24, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% |
| Mar 21, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.66% |
| Mar 20, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.47% |
| Mar 19, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |
| Mar 18, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% |
| Mar 17, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.34% |
| Mar 14, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.66% |
| Mar 13, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.68% |
| Mar 12, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.68% |
| Mar 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.59% |
| Mar 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.20% |
| Mar 7, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% |
| Mar 6, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.48% |
| Mar 5, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2.54% |
| Mar 4, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.49% |
| Mar 3, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.78% |
| Feb 28, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.87% |
| Feb 27, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.08% |
| Feb 26, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.05% |
| Feb 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.67% |
| Feb 24, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.22% |
| Feb 21, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.65% |
| Feb 20, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.09% |
| Feb 19, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.28% |
| Feb 18, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.56% |
| Feb 14, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% |
| Feb 13, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.04% |
| Feb 12, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Feb 11, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.85% |