BNY Mellon Emerging Markets Fund Class Investor (MIEGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 20, 2022 | - | - | - | - | - | - |
| Jan. 19, 2022 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Jan. 18, 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Jan. 14, 2022 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| Jan. 13, 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| Jan. 12, 2022 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| Jan. 11, 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| Jan. 10, 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Jan. 07, 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| Jan. 06, 2022 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| Jan. 05, 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| Jan. 04, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Jan. 03, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Dec. 31, 2021 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Dec. 30, 2021 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| Dec. 29, 2021 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Dec. 28, 2021 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| Dec. 27, 2021 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Dec. 23, 2021 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| Dec. 22, 2021 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Dec. 21, 2021 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| Dec. 20, 2021 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Dec. 17, 2021 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Dec. 16, 2021 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Dec. 15, 2021 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Dec. 14, 2021 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| Dec. 13, 2021 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Dec. 10, 2021 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Dec. 09, 2021 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Dec. 08, 2021 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Dec. 07, 2021 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| Dec. 06, 2021 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Dec. 03, 2021 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Dec. 02, 2021 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| Dec. 01, 2021 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Nov. 30, 2021 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Nov. 29, 2021 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Nov. 26, 2021 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Nov. 24, 2021 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Nov. 23, 2021 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| Nov. 22, 2021 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Nov. 19, 2021 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Nov. 18, 2021 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Nov. 17, 2021 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| Nov. 16, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Nov. 15, 2021 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Nov. 12, 2021 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Nov. 11, 2021 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Nov. 10, 2021 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Nov. 09, 2021 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| Nov. 08, 2021 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Nov. 05, 2021 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Nov. 04, 2021 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Nov. 03, 2021 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Nov. 02, 2021 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Nov. 01, 2021 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Oct. 29, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Oct. 28, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Oct. 27, 2021 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Oct. 26, 2021 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Oct. 25, 2021 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| Oct. 22, 2021 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Oct. 21, 2021 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Oct. 20, 2021 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Oct. 19, 2021 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Oct. 18, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Oct. 15, 2021 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Oct. 14, 2021 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Oct. 13, 2021 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Oct. 12, 2021 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| Oct. 11, 2021 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Oct. 08, 2021 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Oct. 07, 2021 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Oct. 06, 2021 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Oct. 05, 2021 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Oct. 04, 2021 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Oct. 01, 2021 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| Sep. 30, 2021 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Sep. 29, 2021 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Sep. 28, 2021 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Sep. 27, 2021 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Sep. 24, 2021 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| Sep. 23, 2021 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Sep. 22, 2021 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| Sep. 21, 2021 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Sep. 20, 2021 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Sep. 17, 2021 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| Sep. 16, 2021 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| Sep. 15, 2021 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Sep. 14, 2021 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| Sep. 13, 2021 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Sep. 10, 2021 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| Sep. 09, 2021 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| Sep. 08, 2021 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Sep. 07, 2021 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Sep. 03, 2021 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Sep. 02, 2021 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| Sep. 01, 2021 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| Aug. 31, 2021 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Aug. 30, 2021 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
