Canada markets close in 2 hours 9 minutes

BNY Mellon Emerging Markets Fund Investor Shares (MIEGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
11.03-0.04 (-0.36%)
As of 08:05AM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022------
Dec 05, 202211.0311.0311.0311.0311.03-
Dec 02, 202211.0711.0711.0711.0711.07-
Dec 01, 202211.0811.0811.0811.0811.08-
Nov 30, 202211.0811.0811.0811.0811.08-
Nov 29, 202210.7510.7510.7510.7510.75-
Nov 28, 202210.5310.5310.5310.5310.53-
Nov 25, 202210.6910.6910.6910.6910.69-
Nov 23, 202210.6510.6510.6510.6510.65-
Nov 22, 202210.6210.6210.6210.6210.62-
Nov 21, 202210.6010.6010.6010.6010.60-
Nov 18, 202210.7010.7010.7010.7010.70-
Nov 17, 202210.6910.6910.6910.6910.69-
Nov 16, 202210.8110.8110.8110.8110.81-
Nov 15, 202210.9210.9210.9210.9210.92-
Nov 14, 202210.6810.6810.6810.6810.68-
Nov 11, 202210.6910.6910.6910.6910.69-
Nov 10, 202210.3210.3210.3210.3210.32-
Nov 09, 202210.2010.2010.2010.2010.20-
Nov 08, 202210.3410.3410.3410.3410.34-
Nov 07, 202210.3110.3110.3110.3110.31-
Nov 04, 202210.2310.2310.2310.2310.23-
Nov 03, 20229.959.959.959.959.95-
Nov 02, 20229.969.969.969.969.96-
Nov 01, 202210.0710.0710.0710.0710.07-
Oct 31, 20229.809.809.809.809.80-
Oct 28, 20229.789.789.789.789.78-
Oct 27, 20229.819.819.819.819.81-
Oct 26, 20229.799.799.799.799.79-
Oct 25, 20229.699.699.699.699.69-
Oct 24, 20229.689.689.689.689.68-
Oct 21, 20229.939.939.939.939.93-
Oct 20, 20229.819.819.819.819.81-
Oct 19, 20229.809.809.809.809.80-
Oct 18, 20229.939.939.939.939.93-
Oct 17, 20229.849.849.849.849.84-
Oct 14, 20229.689.689.689.689.68-
Oct 13, 20229.779.779.779.779.77-
Oct 12, 20229.739.739.739.739.73-
Oct 11, 20229.709.709.709.709.70-
Oct 10, 20229.889.889.889.889.88-
Oct 07, 20229.959.959.959.959.95-
Oct 06, 202210.1410.1410.1410.1410.14-
Oct 05, 202210.1610.1610.1610.1610.16-
Oct 04, 202210.0810.0810.0810.0810.08-
Oct 03, 20229.879.879.879.879.87-
Sept 30, 20229.729.729.729.729.72-
Sept 29, 20229.699.699.699.699.69-
Sept 28, 20229.909.909.909.909.90-
Sept 27, 20229.969.969.969.969.96-
Sept 26, 20229.909.909.909.909.90-
Sept 23, 202210.0710.0710.0710.0710.07-
Sept 22, 202210.3310.3310.3310.3310.33-
Sept 21, 202210.4210.4210.4210.4210.42-
Sept 20, 202210.5710.5710.5710.5710.57-
Sept 19, 202210.5810.5810.5810.5810.58-
Sept 16, 202210.5810.5810.5810.5810.58-
Sept 15, 202210.7010.7010.7010.7010.70-
Sept 14, 202210.7910.7910.7910.7910.79-
Sept 13, 202210.7710.7710.7710.7710.77-
Sept 12, 202211.0411.0411.0411.0411.04-
Sept 09, 202210.9210.9210.9210.9210.92-
Sept 08, 202210.7710.7710.7710.7710.77-
Sept 07, 202210.7910.7910.7910.7910.79-
Sept 06, 202210.8210.8210.8210.8210.82-
Sept 02, 202210.8310.8310.8310.8310.83-
Sept 01, 202210.9310.9310.9310.9310.93-
Aug 31, 202211.0511.0511.0511.0511.05-
Aug 30, 202211.0211.0211.0211.0211.02-
Aug 29, 202211.0811.0811.0811.0811.08-
Aug 26, 202211.1711.1711.1711.1711.17-
Aug 25, 202211.2811.2811.2811.2811.28-
Aug 24, 202211.0711.0711.0711.0711.07-
Aug 23, 202211.0811.0811.0811.0811.08-
Aug 22, 202211.0211.0211.0211.0211.02-
Aug 19, 202211.1611.1611.1611.1611.16-
Aug 18, 202211.2511.2511.2511.2511.25-
Aug 17, 202211.3211.3211.3211.3211.32-
Aug 16, 202211.3611.3611.3611.3611.36-
Aug 15, 202211.3811.3811.3811.3811.38-
Aug 12, 202211.4611.4611.4611.4611.46-
Aug 11, 202211.3211.3211.3211.3211.32-
Aug 10, 202211.2011.2011.2011.2011.20-
Aug 09, 202211.1711.1711.1711.1711.17-
Aug 08, 202211.2211.2211.2211.2211.22-
Aug 05, 202211.1811.1811.1811.1811.18-
Aug 04, 202211.0211.0211.0211.0211.02-
Aug 03, 202211.0111.0111.0111.0111.01-
Aug 02, 202210.9410.9410.9410.9410.94-
Aug 01, 202211.0811.0811.0811.0811.08-
Jul 29, 202211.1311.1311.1311.1311.13-
Jul 28, 202211.1011.1011.1011.1011.10-
Jul 27, 202211.0611.0611.0611.0611.06-
Jul 26, 202210.9110.9110.9110.9110.91-
Jul 25, 202210.9510.9510.9510.9510.95-
Jul 22, 202210.9010.9010.9010.9010.90-
Jul 21, 202210.9810.9810.9810.9810.98-
Jul 20, 202210.8710.8710.8710.8710.87-
Jul 19, 202210.9010.9010.9010.9010.90-
Jul 18, 202210.7310.7310.7310.7310.73-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...