Canada markets open in 44 minutes

Emerging Markets Growth Fund, Inc. (EMRGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
6.82+0.09 (+1.34%)
At close: 08:05AM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20246.826.826.826.826.82-
Jul 02, 20246.736.736.736.736.73-
Jul 01, 20246.766.766.766.766.76-
Jun 28, 20246.746.746.746.746.74-
Jun 27, 20246.766.766.766.766.76-
Jun 26, 20246.756.756.756.756.75-
Jun 25, 20246.756.756.756.756.75-
Jun 24, 20246.736.736.736.736.73-
Jun 21, 20246.736.736.736.736.73-
Jun 20, 20246.756.756.756.756.75-
Jun 18, 20246.716.716.716.716.71-
Jun 17, 20246.716.716.716.716.71-
Jun 14, 20246.726.726.726.726.72-
Jun 13, 20246.716.716.716.716.71-
Jun 12, 20246.686.686.686.686.68-
Jun 11, 20246.666.666.666.666.66-
Jun 10, 20246.696.696.696.696.69-
Jun 07, 20246.716.716.716.716.71-
Jun 06, 20246.776.776.776.776.77-
Jun 05, 20246.756.756.756.756.75-
Jun 04, 20246.636.636.636.636.63-
Jun 03, 20246.666.666.666.666.66-
May 31, 20246.656.656.656.656.65-
May 30, 20246.696.696.696.696.69-
May 29, 20246.736.736.736.736.73-
May 28, 20246.846.846.846.846.84-
May 24, 20246.846.846.846.846.84-
May 23, 20246.836.836.836.836.83-
May 22, 20246.936.936.936.936.93-
May 21, 20246.966.966.966.966.96-
May 20, 20247.087.087.087.087.08-
May 17, 20247.087.087.087.087.08-
May 16, 20247.047.047.047.047.04-
May 15, 20246.986.986.986.986.98-
May 14, 20246.916.916.916.916.91-
May 13, 20246.896.896.896.896.89-
May 10, 20246.886.886.886.886.88-
May 09, 20246.876.876.876.876.87-
May 08, 20246.856.856.856.856.85-
May 07, 20246.876.876.876.876.87-
May 06, 20246.906.906.906.906.90-
May 03, 20246.846.846.846.846.84-
May 02, 20246.776.776.776.776.77-
May 01, 20246.626.626.626.626.62-
Apr 30, 20246.606.606.606.606.60-
Apr 29, 20246.706.706.706.706.70-
Apr 26, 20246.646.646.646.646.64-
Apr 25, 20246.576.576.576.576.57-
Apr 24, 20246.566.566.566.566.56-
Apr 23, 20246.516.516.516.516.51-
Apr 22, 20246.416.416.416.416.41-
Apr 19, 20246.346.346.346.346.34-
Apr 18, 20246.426.426.426.426.42-
Apr 17, 20246.396.396.396.396.39-
Apr 16, 20246.406.406.406.406.40-
Apr 15, 20246.516.516.516.516.51-
Apr 12, 20246.606.606.606.606.60-
Apr 11, 20246.746.746.746.746.74-
Apr 10, 20246.766.766.766.766.76-
Apr 09, 20246.796.796.796.796.79-
Apr 08, 20246.746.746.746.746.74-
Apr 05, 20246.756.756.756.756.75-
Apr 04, 20246.746.746.746.746.74-
Apr 03, 20246.766.766.766.766.76-
Apr 02, 20246.786.786.786.786.78-
Apr 01, 20246.766.766.766.766.76-
Mar 28, 20246.766.766.766.766.76-
Mar 27, 20246.756.756.756.756.75-
Mar 26, 20246.746.746.746.746.74-
Mar 25, 20246.726.726.726.726.72-
Mar 22, 20246.736.736.736.736.73-
Mar 21, 20246.806.806.806.806.80-
Mar 20, 20246.806.806.806.806.80-
Mar 19, 20246.726.726.726.726.72-
Mar 18, 20246.786.786.786.786.78-
Mar 15, 20246.786.786.786.786.78-
Mar 14, 20246.856.856.856.856.85-
Mar 13, 20246.886.886.886.886.88-
Mar 12, 20246.836.836.836.836.83-
Mar 11, 20246.756.756.756.756.75-
Mar 08, 20246.716.716.716.716.71-
Mar 07, 20246.706.706.706.706.70-
Mar 06, 20246.676.676.676.676.67-
Mar 05, 20246.616.616.616.616.61-
Mar 04, 20246.706.706.706.706.70-
Mar 01, 20246.696.696.696.696.69-
Feb 29, 20246.676.676.676.676.67-
Feb 28, 20246.676.676.676.676.67-
Feb 27, 20246.726.726.726.726.72-
Feb 26, 20246.646.646.646.646.64-
Feb 23, 20246.666.666.666.666.66-
Feb 22, 20246.676.676.676.676.67-
Feb 21, 20246.586.586.586.586.58-
Feb 20, 20246.576.576.576.576.57-
Feb 16, 20246.556.556.556.556.55-
Feb 15, 20246.526.526.526.526.52-
Feb 14, 20246.476.476.476.476.47-
Feb 13, 20246.466.466.466.466.46-
Feb 12, 20246.486.486.486.486.48-
Feb 09, 20246.476.476.476.476.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...