U.S. markets closed

BlackRock Emerging Markets Fund, Inc. (MCDCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
19.79-0.12 (-0.60%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jul 202419.7919.7919.7919.7919.79-
22 jul 202419.9119.9119.9119.9119.91-
19 jul 202419.7619.7619.7619.7619.76-
18 jul 202419.9619.9619.9619.9619.96-
17 jul 202420.1420.1420.1420.1420.14-
16 jul 202420.5920.5920.5920.5920.59-
15 jul 202420.5120.5120.5120.5120.51-
12 jul 202420.6820.6820.6820.6820.68-
11 jul 202420.6120.6120.6120.6120.61-
10 jul 202420.5420.5420.5420.5420.54-
09 jul 202420.3620.3620.3620.3620.36-
08 jul 202420.2820.2820.2820.2820.28-
05 jul 202420.1920.1920.1920.1920.19-
03 jul 202420.0720.0720.0720.0720.07-
02 jul 202419.7719.7719.7719.7719.77-
01 jul 202419.8419.8419.8419.8419.84-
28 jun 202419.8419.8419.8419.8419.84-
27 jun 202419.8719.8719.8719.8719.87-
26 jun 202419.7819.7819.7819.7819.78-
25 jun 202419.7819.7819.7819.7819.78-
24 jun 202419.7819.7819.7819.7819.78-
21 jun 202419.8219.8219.8219.8219.82-
20 jun 202419.9319.9319.9319.9319.93-
18 jun 202419.8919.8919.8919.8919.89-
17 jun 202419.7919.7919.7919.7919.79-
14 jun 202419.6919.6919.6919.6919.69-
13 jun 202419.6719.6719.6719.6719.67-
12 jun 202419.6819.6819.6819.6819.68-
11 jun 202419.5419.5419.5419.5419.54-
10 jun 202419.7219.7219.7219.7219.72-
07 jun 202419.6519.6519.6519.6519.65-
06 jun 202419.8619.8619.8619.8619.86-
05 jun 202419.7719.7719.7719.7719.77-
04 jun 202419.3819.3819.3819.3819.38-
03 jun 202419.7019.7019.7019.7019.70-
31 may 202419.4319.4319.4319.4319.43-
30 may 202419.6219.6219.6219.6219.62-
29 may 202419.6419.6419.6419.6419.64-
28 may 202419.9719.9719.9719.9719.97-
24 may 202420.0120.0120.0120.0120.01-
23 may 202419.9919.9919.9919.9919.99-
22 may 202420.0620.0620.0620.0620.06-
21 may 202420.1720.1720.1720.1720.17-
20 may 202420.3620.3620.3620.3620.36-
17 may 202420.3920.3920.3920.3920.39-
16 may 202420.3420.3420.3420.3420.34-
15 may 202420.2420.2420.2420.2420.24-
14 may 202420.1220.1220.1220.1220.12-
13 may 202419.9519.9519.9519.9519.95-
10 may 202419.8419.8419.8419.8419.84-
09 may 202419.8019.8019.8019.8019.80-
08 may 202419.8619.8619.8619.8619.86-
07 may 202419.8519.8519.8519.8519.85-
06 may 202419.9119.9119.9119.9119.91-
03 may 202419.8719.8719.8719.8719.87-
02 may 202419.6719.6719.6719.6719.67-
01 may 202419.2219.2219.2219.2219.22-
30 abr 202419.2719.2719.2719.2719.27-
29 abr 202419.5319.5319.5319.5319.53-
26 abr 202419.4019.4019.4019.4019.40-
25 abr 202419.1819.1819.1819.1819.18-
24 abr 202419.1219.1219.1219.1219.12-
23 abr 202419.0219.0219.0219.0219.02-
22 abr 202418.8318.8318.8318.8318.83-
19 abr 202418.7018.7018.7018.7018.70-
18 abr 202418.8318.8318.8318.8318.83-
17 abr 202418.7618.7618.7618.7618.76-
16 abr 202418.7918.7918.7918.7918.79-
15 abr 202419.0819.0819.0819.0819.08-
12 abr 202419.3019.3019.3019.3019.30-
11 abr 202419.7519.7519.7519.7519.75-
10 abr 202419.6919.6919.6919.6919.69-
09 abr 202419.8619.8619.8619.8619.86-
08 abr 202419.7619.7619.7619.7619.76-
05 abr 202419.6719.6719.6719.6719.67-
04 abr 202419.6319.6319.6319.6319.63-
03 abr 202419.6819.6819.6819.6819.68-
02 abr 202419.6419.6419.6419.6419.64-
01 abr 202419.5119.5119.5119.5119.51-
28 mar 202419.4519.4519.4519.4519.45-
27 mar 202419.4119.4119.4119.4119.41-
26 mar 202419.3119.3119.3119.3119.31-
25 mar 202419.2719.2719.2719.2719.27-
22 mar 202419.2819.2819.2819.2819.28-
21 mar 202419.4419.4419.4419.4419.44-
20 mar 202419.3719.3719.3719.3719.37-
19 mar 202419.1119.1119.1119.1119.11-
18 mar 202419.1819.1819.1819.1819.18-
15 mar 202419.1319.1319.1319.1319.13-
14 mar 202419.3419.3419.3419.3419.34-
13 mar 202419.4119.4119.4119.4119.41-
12 mar 202419.4619.4619.4619.4619.46-
11 mar 202419.2319.2319.2319.2319.23-
08 mar 202419.2719.2719.2719.2719.27-
07 mar 202419.2719.2719.2719.2719.27-
06 mar 202419.1019.1019.1019.1019.10-
05 mar 202418.9018.9018.9018.9018.90-
04 mar 202419.0619.0619.0619.0619.06-
01 mar 202419.0419.0419.0419.0419.04-
29 feb 202418.8518.8518.8518.8518.85-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...