BlackRock Emerging Markets Fund, Inc. ( MADCX) - Price History
Monthly price history for MADCX (BlackRock Emerging Markets Fund, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $39.19 | $39.19 |
| June 2026 | $38.59 | $38.59 |
| May 2026 | $38.74 | $38.74 |
| April 2026 | $35.33 | $35.33 |
| March 2026 | $29.86 | $29.86 |
| February 2026 | $33.90 | $33.90 |
| January 2026 | $31.79 | $31.79 |
| December 2025 | $29.44 | $29.44 |
| November 2025 | $28.62 | $29.78 |
| October 2025 | $28.77 | $29.94 |
| September 2025 | $27.88 | $29.01 |
| August 2025 | $26.08 | $27.14 |
| July 2025 | $24.99 | $26 |
| June 2025 | $25.32 | $26.44 |
| May 2025 | $23.72 | $24.77 |
| April 2025 | $22.62 | $23.62 |
| March 2025 | $22.51 | $23.50 |
| February 2025 | $22.68 | $23.68 |
| January 2025 | $22.65 | $23.65 |
| December 2024 | $22.56 | $23.56 |
| November 2024 | $22.62 | $23.95 |
| October 2024 | $23.50 | $24.88 |
| September 2024 | $24.45 | $25.88 |
| August 2024 | $23.60 | $24.98 |
| July 2024 | $23.42 | $24.79 |
| June 2024 | $23.56 | $25.04 |
| May 2024 | $23.05 | $24.50 |
| April 2024 | $22.83 | $24.27 |
| March 2024 | $23.03 | $24.48 |
| February 2024 | $22.30 | $23.71 |
| January 2024 | $21.78 | $23.15 |
| December 2023 | $22.81 | $24.25 |
| November 2023 | $21.96 | $23.61 |
| October 2023 | $20.29 | $21.81 |
| September 2023 | $20.99 | $22.57 |
| August 2023 | $21.70 | $23.33 |
| July 2023 | $23.13 | $24.87 |
| June 2023 | $22.18 | $23.99 |
| May 2023 | $21.14 | $22.86 |
| April 2023 | $21.36 | $23.10 |
| March 2023 | $21.58 | $23.34 |
| February 2023 | $21.13 | $22.85 |
| January 2023 | $22.69 | $24.54 |
| December 2022 | $20.59 | $22.27 |
| November 2022 | $21.05 | $23.14 |
| October 2022 | $18.36 | $20.18 |
| September 2022 | $18.82 | $20.69 |
| August 2022 | $20.81 | $22.88 |
| July 2022 | $20.82 | $22.89 |
| June 2022 | $20.89 | $23.09 |
| May 2022 | $22.19 | $24.53 |
| April 2022 | $22.08 | $24.41 |
| March 2022 | $23.52 | $26 |
| February 2022 | $24.67 | $27.27 |
| January 2022 | $27.07 | $29.92 |
| December 2021 | $27.14 | $30 |
| November 2021 | $26.68 | $30.14 |
| October 2021 | $27.87 | $31.48 |
| September 2021 | $27.24 | $30.77 |
| August 2021 | $28.60 | $32.30 |
| July 2021 | $28.24 | $31.90 |
| June 2021 | $29.13 | $35.45 |
| May 2021 | $28.61 | $34.82 |
| April 2021 | $28.36 | $34.52 |
| March 2021 | $27.82 | $33.86 |
| February 2021 | $28.45 | $34.62 |
| January 2021 | $27.25 | $33.16 |
| December 2020 | $26.26 | $31.96 |
| November 2020 | $23.98 | $29.39 |
| October 2020 | $21.82 | $26.75 |
| September 2020 | $21.19 | $25.97 |
| August 2020 | $21.90 | $26.84 |
| July 2020 | $21.25 | $26.05 |
| June 2020 | $19.86 | $24.43 |
| May 2020 | $18.59 | $22.87 |
| April 2020 | $18.06 | $22.21 |
| March 2020 | $16.49 | $20.28 |
| February 2020 | $19.72 | $24.26 |
| January 2020 | $20.42 | $25.12 |
| December 2019 | $21.09 | $25.94 |
| November 2019 | $19.71 | $24.63 |
| October 2019 | $19.61 | $24.51 |
| September 2019 | $18.63 | $23.29 |
| August 2019 | $18.31 | $22.89 |
| July 2019 | $18.88 | $23.60 |
| June 2019 | $19.23 | $24.03 |
| May 2019 | $17.81 | $22.26 |
| April 2019 | $19.09 | $23.86 |
| March 2019 | $18.55 | $23.19 |
| February 2019 | $18.26 | $22.82 |
| January 2019 | $18.41 | $23.01 |
| December 2018 | $16.67 | $20.84 |
| November 2018 | $17.24 | $21.75 |
| October 2018 | $16.43 | $20.73 |
| September 2018 | $17.44 | $22.01 |
| August 2018 | $17.48 | $22.06 |
| July 2018 | $18.23 | $23 |
| June 2018 | $17.81 | $22.47 |
| May 2018 | $18.73 | $23.63 |
| April 2018 | $19.13 | $24.14 |
| March 2018 | $19.21 | $24.24 |
| February 2018 | $19.26 | $24.31 |
| January 2018 | $20.38 | $25.72 |
| December 2017 | $18.68 | $23.57 |
| November 2017 | $18.10 | $22.96 |
| October 2017 | $17.94 | $22.75 |
| September 2017 | $17.51 | $22.20 |
| August 2017 | $17.47 | $22.15 |
| July 2017 | $16.89 | $21.42 |
| June 2017 | $16.01 | $20.30 |
| May 2017 | $15.83 | $20.07 |
| April 2017 | $15.42 | $19.56 |
| March 2017 | $15.07 | $19.11 |
| February 2017 | $14.48 | $18.36 |
| January 2017 | $14.16 | $17.96 |
| December 2016 | $13.14 | $16.67 |
| November 2016 | $13.29 | $17.16 |
| October 2016 | $14.19 | $18.32 |
| September 2016 | $14.41 | $18.60 |
| August 2016 | $14.14 | $18.25 |
| July 2016 | $13.87 | $17.90 |
| June 2016 | $13.20 | $17.04 |
| May 2016 | $12.60 | $16.26 |
| April 2016 | $12.70 | $16.39 |
| March 2016 | $12.50 | $16.14 |
| February 2016 | $11.20 | $14.46 |
| January 2016 | $11.22 | $14.48 |
| December 2015 | $12.10 | $15.62 |
| November 2015 | $12.46 | $16.31 |
| October 2015 | $12.58 | $16.47 |
| September 2015 | $11.94 | $15.63 |
| August 2015 | $12.44 | $16.28 |
| July 2015 | $13.72 | $17.95 |
| June 2015 | $14.88 | $19.47 |
| May 2015 | $15.15 | $19.83 |
| April 2015 | $15.63 | $20.46 |
| March 2015 | $14.87 | $19.46 |
| February 2015 | $15.13 | $19.80 |
| January 2015 | $14.76 | $19.32 |
| December 2014 | $14.89 | $19.49 |
| November 2014 | $15.78 | $20.77 |
| October 2014 | $15.62 | $20.56 |
| September 2014 | $15.38 | $20.25 |
| August 2014 | $16.48 | $21.69 |
| July 2014 | $15.99 | $21.05 |
| June 2014 | $15.87 | $20.89 |
| May 2014 | $15.30 | $20.14 |
| April 2014 | $14.77 | $19.44 |
| March 2014 | $14.79 | $19.47 |
| February 2014 | $14.66 | $19.30 |
| January 2014 | $14.05 | $18.49 |
| December 2013 | $15.14 | $19.93 |
| November 2013 | $15.18 | $20.10 |
| October 2013 | $15.18 | $20.10 |
| September 2013 | $14.50 | $19.20 |
| August 2013 | $13.46 | $17.82 |
| July 2013 | $13.95 | $18.47 |
| June 2013 | $13.85 | $18.33 |
| May 2013 | $14.90 | $19.73 |
| April 2013 | $15.44 | $20.44 |
| March 2013 | $15.31 | $20.26 |
| February 2013 | $15.41 | $20.40 |
| January 2013 | $15.59 | $20.64 |
| December 2012 | $15.48 | $20.49 |
| November 2012 | $14.68 | $19.70 |
| October 2012 | $14.37 | $19.28 |
| September 2012 | $14.44 | $19.37 |
| August 2012 | $13.81 | $18.53 |
| July 2012 | $13.77 | $18.48 |
| June 2012 | $13.54 | $18.17 |
| May 2012 | $13.07 | $17.54 |
| April 2012 | $14.68 | $19.69 |
| March 2012 | $14.84 | $19.91 |
| February 2012 | $15.14 | $20.31 |
| January 2012 | $14.21 | $19.06 |
| December 2011 | $12.74 | $17.10 |
| November 2011 | $13.16 | $17.75 |
| October 2011 | $13.51 | $18.23 |
| September 2011 | $12.12 | $16.35 |
| August 2011 | $14.16 | $19.10 |
| July 2011 | $15.23 | $20.55 |
| June 2011 | $15.50 | $20.92 |
| May 2011 | $15.62 | $21.08 |
| April 2011 | $16.11 | $21.73 |
| March 2011 | $15.47 | $20.87 |
| February 2011 | $14.53 | $19.60 |
| January 2011 | $14.91 | $20.12 |
| December 2010 | $15.44 | $20.83 |
| November 2010 | $14.56 | $19.84 |
| October 2010 | $15.05 | $20.50 |
| September 2010 | $14.48 | $19.72 |
| August 2010 | $13.04 | $17.76 |
| July 2010 | $13.20 | $17.98 |
| June 2010 | $12.10 | $16.48 |
| May 2010 | $12.19 | $16.61 |
| April 2010 | $13.60 | $18.53 |
| March 2010 | $13.49 | $18.38 |
| February 2010 | $12.51 | $17.04 |
| January 2010 | $12.41 | $16.91 |
| December 2009 | $13.19 | $17.97 |
| November 2009 | $12.92 | $17.71 |
| October 2009 | $12.41 | $17.01 |
| September 2009 | $12.61 | $17.29 |
| August 2009 | $11.51 | $15.78 |
| July 2009 | $11.35 | $15.56 |
| June 2009 | $10.20 | $13.99 |
| May 2009 | $10.42 | $14.28 |
| April 2009 | $8.58 | $11.77 |
| March 2009 | $7.29 | $10 |
| February 2009 | $6.29 | $8.62 |
| January 2009 | $6.79 | $9.31 |
| December 2008 | $7.51 | $10.29 |
| November 2008 | $6.97 | $9.61 |
| October 2008 | $7.37 | $10.16 |
| September 2008 | $10.23 | $14.10 |
| August 2008 | $10.40 | $19.39 |
| July 2008 | $11.13 | $20.76 |
| June 2008 | $12.02 | $22.43 |
| May 2008 | $13.40 | $25 |
| April 2008 | $13.08 | $24.39 |
| March 2008 | $12.06 | $22.50 |
| February 2008 | $12.73 | $23.74 |
| January 2008 | $12.29 | $22.92 |
| December 2007 | $13.63 | $25.43 |
| November 2007 | $11.96 | $28.34 |
| October 2007 | $12.98 | $30.74 |
| September 2007 | $11.50 | $27.24 |
| August 2007 | $8.69 | $28.23 |
| July 2007 | $9.02 | $29.31 |
| June 2007 | $8.59 | $27.91 |
| May 2007 | $8.38 | $27.24 |
| April 2007 | $7.80 | $25.33 |
| March 2007 | $7.49 | $24.35 |
| February 2007 | $7.21 | $23.44 |
| January 2007 | $7.30 | $23.72 |
| December 2006 | $7.32 | $23.78 |
| November 2006 | $7.02 | $22.95 |
| October 2006 | $6.56 | $21.45 |
| September 2006 | $6.34 | $20.72 |
| August 2006 | $5.01 | $25.42 |
| July 2006 | $4.82 | $24.46 |
| June 2006 | $4.76 | $24.14 |
| May 2006 | $4.87 | $24.72 |
| April 2006 | $5.44 | $27.60 |
| March 2006 | $5.07 | $25.74 |
| February 2006 | $5.01 | $25.44 |
| January 2006 | $5.03 | $25.51 |
| December 2005 | $4.50 | $22.85 |
| November 2005 | $4.20 | $21.33 |
| October 2005 | $3.83 | $19.43 |
| September 2005 | $4.10 | $20.83 |
| August 2005 | $3.73 | $18.92 |
| July 2005 | $3.70 | $18.87 |
| June 2005 | $3.48 | $17.74 |
| May 2005 | $3.40 | $17.37 |
| April 2005 | $3.28 | $16.71 |
| March 2005 | $3.34 | $17.06 |
| February 2005 | $3.62 | $18.49 |
| January 2005 | $3.37 | $17.18 |
| December 2004 | $3.33 | $16.97 |
| November 2004 | $3.15 | $16.06 |
| October 2004 | $2.86 | $14.58 |
| September 2004 | $2.78 | $14.21 |
| August 2004 | $2.64 | $13.47 |
| July 2004 | $2.56 | $13.10 |
| June 2004 | $2.62 | $13.37 |
| May 2004 | $2.66 | $13.61 |
| April 2004 | $2.72 | $13.88 |
| March 2004 | $2.97 | $15.20 |
| February 2004 | $2.93 | $14.96 |
| January 2004 | $2.80 | $14.31 |
| December 2003 | $2.72 | $13.88 |
| November 2003 | $2.51 | $12.82 |
| October 2003 | $2.50 | $12.76 |
| September 2003 | $2.31 | $11.81 |
| August 2003 | $2.29 | $11.70 |
| July 2003 | $2.14 | $11.02 |
| June 2003 | $2.03 | $10.42 |
| May 2003 | $1.92 | $9.89 |
| April 2003 | $1.80 | $9.26 |
| March 2003 | $1.66 | $8.56 |
| February 2003 | $1.73 | $8.90 |
| January 2003 | $1.78 | $9.15 |
| December 2002 | $1.79 | $9.21 |
| November 2002 | $1.84 | $9.45 |
| October 2002 | $1.72 | $8.86 |
| September 2002 | $1.64 | $8.45 |
| August 2002 | $1.85 | $9.51 |
| July 2002 | $1.84 | $9.46 |
| June 2002 | $2.01 | $10.33 |
| May 2002 | $2.18 | $11.20 |
| April 2002 | $2.20 | $11.29 |
| March 2002 | $2.21 | $11.36 |
| February 2002 | $2.09 | $10.77 |
| January 2002 | $2.05 | $10.56 |
| December 2001 | $1.99 | $10.23 |
| November 2001 | $1.86 | $9.54 |
| October 2001 | $1.66 | $8.56 |
| September 2001 | $1.56 | $8.02 |
| August 2001 | $1.84 | $9.48 |
| July 2001 | $1.88 | $9.69 |
| June 2001 | $2.03 | $10.46 |
| May 2001 | $2.09 | $10.73 |
| April 2001 | $2.02 | $10.38 |
| March 2001 | $1.88 | $9.67 |
| February 2001 | $2.07 | $10.65 |
| January 2001 | $2.22 | $11.44 |
| December 2000 | $1.98 | $10.16 |
| November 2000 | $1.91 | $9.83 |
| October 2000 | $2.13 | $10.95 |
| September 2000 | $2.31 | $11.88 |
| August 2000 | $2.58 | $13.26 |
| July 2000 | $2.55 | $13.13 |
| June 2000 | $2.68 | $13.78 |
| May 2000 | $2.54 | $13.07 |
| April 2000 | $2.66 | $13.66 |
| March 2000 | $2.94 | $15.14 |
| February 2000 | $2.93 | $15.09 |
| January 2000 | $2.82 | $14.50 |
| December 1999 | $2.82 | $14.48 |
| November 1999 | $2.42 | $12.42 |
| October 1999 | $2.20 | $11.33 |
| September 1999 | $2.15 | $11.04 |
| August 1999 | $2.22 | $11.43 |
| July 1999 | $2.22 | $11.44 |
| June 1999 | $2.31 | $11.88 |
| May 1999 | $2.05 | $10.53 |
| April 1999 | $2.08 | $10.70 |
| March 1999 | $1.81 | $9.29 |
| February 1999 | $1.63 | $8.39 |
| January 1999 | $1.67 | $8.59 |
| December 1998 | $1.68 | $8.64 |
| November 1998 | $1.68 | $8.74 |
| October 1998 | $1.62 | $8.43 |
| September 1998 | $1.48 | $7.74 |
| August 1998 | $1.44 | $7.49 |
| July 1998 | $2.09 | $10.92 |
| June 1998 | $2 | $10.41 |
| May 1998 | $2.21 | $11.54 |
| April 1998 | $2.57 | $13.42 |
| March 1998 | $2.54 | $13.27 |
| February 1998 | $2.45 | $12.77 |
| January 1998 | $2.25 | $11.73 |
| December 1997 | $2.46 | $12.82 |
| November 1997 | $2.29 | $13.13 |
| October 1997 | $2.40 | $13.77 |
| September 1997 | $2.86 | $16.43 |
| August 1997 | $2.74 | $15.71 |
| July 1997 | $3.07 | $17.63 |
| June 1997 | $3 | $17.23 |
| May 1997 | $2.86 | $16.44 |
| April 1997 | $2.78 | $15.98 |
| March 1997 | $2.74 | $15.75 |
| February 1997 | $2.81 | $16.13 |
| January 1997 | $2.73 | $15.67 |
| December 1996 | $2.53 | $14.53 |
| November 1996 | $2.50 | $14.75 |
| October 1996 | $2.45 | $14.47 |
| September 1996 | $2.49 | $14.72 |
| August 1996 | $2.47 | $14.60 |
| July 1996 | $2.43 | $14.36 |
| June 1996 | $2.55 | $15.05 |
| May 1996 | $2.54 | $15.04 |
| April 1996 | $2.53 | $14.94 |
| March 1996 | $2.46 | $14.53 |
| February 1996 | $2.44 | $14.41 |
| January 1996 | $2.44 | $14.44 |
| December 1995 | $2.23 | $13.18 |
| November 1995 | $2.14 | $12.92 |
| October 1995 | $2.17 | $13.10 |
| September 1995 | $2.27 | $13.68 |
| August 1995 | $2.22 | $13.42 |
| July 1995 | $2.27 | $13.69 |
| June 1995 | $2.21 | $13.35 |
| May 1995 | $2.20 | $13.30 |
| April 1995 | $2.18 | $13.16 |
| March 1995 | $2.12 | $12.77 |
| February 1995 | $2.10 | $12.66 |
| January 1995 | $2.12 | $12.79 |
| December 1994 | $2.30 | $13.90 |
| November 1994 | $2.64 | $15.94 |
| October 1994 | $2.73 | $16.52 |
| September 1994 | $2.82 | $17.02 |
| August 1994 | $2.81 | $16.96 |
| July 1994 | $2.57 | $15.55 |
| June 1994 | $2.46 | $14.86 |
| May 1994 | $2.56 | $15.45 |
| April 1994 | $2.54 | $15.37 |
| March 1994 | $2.62 | $15.83 |
| February 1994 | $2.84 | $17.14 |
| January 1994 | $2.90 | $17.53 |
| December 1993 | $2.78 | $16.80 |
| November 1993 | $2.42 | $14.64 |
| October 1993 | $2.28 | $13.77 |
| September 1993 | $2.14 | $12.94 |
| August 1993 | $2.16 | $13.03 |
| July 1993 | $1.97 | $11.97 |
| June 1993 | $1.92 | $11.68 |
| May 1993 | $1.92 | $11.68 |
| April 1993 | $1.90 | $11.57 |
| March 1993 | $1.82 | $11.09 |
| February 1993 | $1.79 | $10.90 |
| January 1993 | $1.72 | $10.44 |
| December 1992 | $1.67 | $10.18 |
| November 1992 | $1.67 | $10.17 |
| October 1992 | $1.72 | $10.46 |
| September 1992 | $1.72 | $10.46 |
| August 1992 | $1.76 | $10.71 |
| July 1992 | $1.88 | $11.56 |
| June 1992 | $1.94 | $11.95 |
| May 1992 | $1.97 | $12.14 |
| April 1992 | $1.95 | $12.01 |
| March 1992 | $1.94 | $11.96 |
| February 1992 | $1.95 | $11.98 |
| January 1992 | $1.92 | $11.83 |
| December 1991 | $1.81 | $11.12 |
| November 1991 | $1.71 | $10.64 |
| October 1991 | $1.72 | $10.70 |
| September 1991 | $1.72 | $10.72 |
| August 1991 | $1.76 | $10.96 |
| July 1991 | $1.77 | $11.14 |
| June 1991 | $1.69 | $10.64 |
| May 1991 | $1.76 | $11.10 |
| April 1991 | $1.69 | $10.62 |
| March 1991 | $1.64 | $10.30 |
| February 1991 | $1.60 | $10.08 |
| January 1991 | $1.49 | $9.41 |
| December 1990 | $1.47 | $9.23 |
| November 1990 | $1.47 | $9.35 |
| October 1990 | $1.50 | $9.50 |
| September 1990 | $1.44 | $9.12 |
| August 1990 | $1.62 | $10.27 |
| July 1990 | $1.86 | $12.42 |
| June 1990 | $1.77 | $11.81 |
| May 1990 | $1.74 | $11.56 |
| April 1990 | $1.64 | $10.92 |
| March 1990 | $1.65 | $10.98 |
| February 1990 | $1.61 | $10.71 |
| January 1990 | $1.57 | $10.44 |
| December 1989 | $1.55 | $10.34 |
| November 1989 | $1.47 | $9.94 |
| October 1989 | $1.44 | $9.69 |
| September 1989 | $1.46 | $9.86 |
MADCX
Price: $39.19
52 week price:
Dividend Yield: 3.23%
5-year range yield:
Forward Dividend Yield: 6.03%
Dividend Per Share: 2.33 USD
Earnings Per Share: 1.74 USD
P/E Ratio: 18.14
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 2.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%