BlackRock Emerging Markets Fund, Inc. (MDDCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 03 Oct 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 02 Oct 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 01 Oct 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
| 30 Sept 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 27 Sept 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 26 Sept 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 25 Sept 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 24 Sept 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 23 Sept 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 20 Sept 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 19 Sept 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 18 Sept 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 17 Sept 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 16 Sept 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 13 Sept 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 12 Sept 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 11 Sept 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 10 Sept 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 09 Sept 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 06 Sept 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 05 Sept 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 Sept 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 03 Sept 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 30 Aug 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 29 Aug 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 28 Aug 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 27 Aug 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 26 Aug 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 23 Aug 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 22 Aug 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 21 Aug 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 20 Aug 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 19 Aug 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 16 Aug 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 15 Aug 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 14 Aug 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 13 Aug 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 12 Aug 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 09 Aug 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 08 Aug 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 07 Aug 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 06 Aug 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 05 Aug 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 02 Aug 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 01 Aug 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 31 Jul 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 30 Jul 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 29 Jul 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 26 Jul 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 25 Jul 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 24 Jul 2024 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 23 Jul 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 22 Jul 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 19 Jul 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 18 Jul 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 18 Jul 2024 | 0.086 Dividend | |||||
| 17 Jul 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.32 | - |
| 16 Jul 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.86 | - |
| 15 Jul 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.77 | - |
| 12 Jul 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.97 | - |
| 11 Jul 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.88 | - |
| 10 Jul 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.80 | - |
| 09 Jul 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.58 | - |
| 08 Jul 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.48 | - |
| 05 Jul 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | - |
| 03 Jul 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.23 | - |
| 02 Jul 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.88 | - |
| 01 Jul 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.95 | - |
| 28 Jun 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.96 | - |
| 27 Jun 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.99 | - |
| 26 Jun 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.89 | - |
| 25 Jun 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.89 | - |
| 24 Jun 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.88 | - |
| 21 Jun 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.93 | - |
| 20 Jun 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.05 | - |
| 18 Jun 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.02 | - |
| 17 Jun 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.89 | - |
| 14 Jun 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.77 | - |
| 13 Jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.74 | - |
| 12 Jun 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.76 | - |
| 11 Jun 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.58 | - |
| 10 Jun 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.80 | - |
| 07 Jun 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.71 | - |
| 06 Jun 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 23.96 | - |
| 05 Jun 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.85 | - |
| 04 Jun 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.39 | - |
| 03 Jun 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.77 | - |
| 31 May 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.45 | - |
| 30 May 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.68 | - |
| 29 May 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.70 | - |
| 28 May 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.08 | - |
| 24 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.14 | - |
| 23 May 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | - |
| 22 May 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.20 | - |
| 21 May 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.33 | - |
| 20 May 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.56 | - |
| 17 May 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.59 | - |
| 16 May 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.53 | - |
| 15 May 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.41 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.