MEMBXMFS Foreign & Colonial Emerging Markets Equity F06/16/2025
LAST:

 34.37		CHANGE:
 0.33		OPEN:
34.37		HIGH:
34.37		ASK:
0.00		VOLUME:
0
CHANGE(%):
0.97		PREV:
34.04		LOW:
34.37		BID:
0.00		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/16/2534.3734.3734.3734.3700
06/13/2534.0434.0434.0434.0400
06/12/2534.5134.5134.5134.5100
06/11/2534.5834.5834.5834.5800
06/10/2534.3734.3734.3734.3700
06/09/2534.0934.0934.0934.0900
06/06/2533.9333.9333.9333.9300
06/05/2533.8233.8233.8233.8200
06/04/2533.5433.5433.5433.5400
06/03/2533.2433.2433.2433.2400
FUNDAMENTALS
Sector:
Industry:
52wk range:28.09 - 34.58
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Feb 20, 1996
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,521-1800.91
DJI42,216-2990.70
SP5005,983-500.84
DAX23,435-2641.12
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,980-810.34