U.S. markets closed

BlackRock Emerging Markets Fund, Inc. (MKDCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.56-0.16 (-0.67%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 202423.5623.5623.5623.5623.56-
18 abr 202423.7223.7223.7223.7223.72-
17 abr 202423.6423.6423.6423.6423.64-
16 abr 202423.6723.6723.6723.6723.67-
15 abr 202424.0324.0324.0324.0324.03-
12 abr 202424.3224.3224.3224.3224.32-
11 abr 202424.8824.8824.8824.8824.88-
10 abr 202424.8024.8024.8024.8024.80-
09 abr 202425.0225.0225.0225.0225.02-
08 abr 202424.8824.8824.8824.8824.88-
05 abr 202424.7724.7724.7724.7724.77-
04 abr 202424.7224.7224.7224.7224.72-
03 abr 202424.7924.7924.7924.7924.79-
02 abr 202424.7324.7324.7324.7324.73-
01 abr 202424.5724.5724.5724.5724.57-
28 mar 202424.4924.4924.4924.4924.49-
27 mar 202424.4424.4424.4424.4424.44-
26 mar 202424.3224.3224.3224.3224.32-
25 mar 202424.2624.2624.2624.2624.26-
22 mar 202424.2824.2824.2824.2824.28-
21 mar 202424.4724.4724.4724.4724.47-
20 mar 202424.3824.3824.3824.3824.38-
19 mar 202424.0624.0624.0624.0624.06-
18 mar 202424.1424.1424.1424.1424.14-
15 mar 202424.0824.0824.0824.0824.08-
14 mar 202424.3524.3524.3524.3524.35-
13 mar 202424.4324.4324.4324.4324.43-
12 mar 202424.4924.4924.4924.4924.49-
11 mar 202424.2024.2024.2024.2024.20-
08 mar 202424.2524.2524.2524.2524.25-
07 mar 202424.2524.2524.2524.2524.25-
06 mar 202424.0324.0324.0324.0324.03-
05 mar 202423.7823.7823.7823.7823.78-
04 mar 202423.9823.9823.9823.9823.98-
01 mar 202423.9523.9523.9523.9523.95-
29 feb 202423.7223.7223.7223.7223.72-
28 feb 202423.6923.6923.6923.6923.69-
27 feb 202423.9623.9623.9623.9623.96-
26 feb 202423.9123.9123.9123.9123.91-
23 feb 202423.9923.9923.9923.9923.99-
22 feb 202424.0924.0924.0924.0924.09-
21 feb 202423.8223.8223.8223.8223.82-
20 feb 202423.8023.8023.8023.8023.80-
16 feb 202423.7223.7223.7223.7223.72-
15 feb 202423.6923.6923.6923.6923.69-
14 feb 202423.5823.5823.5823.5823.58-
13 feb 202423.3823.3823.3823.3823.38-
12 feb 202423.6823.6823.6823.6823.68-
09 feb 202423.6223.6223.6223.6223.62-
08 feb 202423.5723.5723.5723.5723.57-
07 feb 202423.7023.7023.7023.7023.70-
06 feb 202423.8123.8123.8123.8123.81-
05 feb 202423.3923.3923.3923.3923.39-
02 feb 202423.4623.4623.4623.4623.46-
01 feb 202423.4223.4223.4223.4223.42-
31 ene 202423.1523.1523.1523.1523.15-
30 ene 202423.2323.2323.2323.2323.23-
29 ene 202423.4423.4423.4423.4423.44-
26 ene 202423.4323.4323.4323.4323.43-
25 ene 202423.4523.4523.4523.4523.45-
24 ene 202423.3523.3523.3523.3523.35-
23 ene 202423.2123.2123.2123.2123.21-
22 ene 202423.0223.0223.0223.0223.02-
19 ene 202423.3223.3223.3223.3223.32-
18 ene 202423.0523.0523.0523.0523.05-
17 ene 202422.9022.9022.9022.9022.90-
16 ene 202423.2623.2623.2623.2623.26-
12 ene 202423.7223.7223.7223.7223.72-
11 ene 202423.5723.5723.5723.5723.57-
10 ene 202423.5023.5023.5023.5023.50-
09 ene 202423.5523.5523.5523.5523.55-
08 ene 202423.8623.8623.8623.8623.86-
05 ene 202423.7623.7623.7623.7623.76-
04 ene 202423.7023.7023.7023.7023.70-
03 ene 202423.7423.7423.7423.7423.74-
02 ene 202423.9123.9123.9123.9123.91-
29 dic 202324.2624.2624.2624.2624.26-
28 dic 202324.2224.2224.2224.2224.22-
27 dic 202324.1024.1024.1024.1024.10-
26 dic 202323.9323.9323.9323.9323.93-
22 dic 202323.7923.7923.7923.7923.79-
21 dic 202323.8423.8423.8423.8423.84-
20 dic 202323.5323.5323.5323.5323.53-
19 dic 202323.8623.8623.8623.8623.86-
18 dic 202323.6823.6823.6823.6823.68-
15 dic 202323.6423.6423.6423.6423.64-
14 dic 202323.7423.7423.7423.7423.74-
13 dic 202323.3123.3123.3123.3123.31-
12 dic 202323.1323.1323.1323.1323.13-
11 dic 202323.1623.1623.1623.1623.16-
08 dic 202323.1623.1623.1623.1623.16-
08 dic 20230.271 Dividendo
07 dic 202323.3923.3923.3923.3923.12-
06 dic 202323.3323.3323.3323.3323.06-
05 dic 202323.3523.3523.3523.3523.08-
04 dic 202323.5023.5023.5023.5023.23-
01 dic 202323.6923.6923.6923.6923.42-
30 nov 202323.6323.6323.6323.6323.36-
29 nov 202323.5623.5623.5623.5623.29-
28 nov 202323.6723.6723.6723.6723.40-
*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...