BCEMX Fund Historical Price Quotes NMFQS:BCEMX
Diversified Emerging Mkts | Boston Common
$29.91
↑
$0.00 (0.00%)
Last Updated: Mar 31, 2026
BCEMX Historical Data
You're viewing historical data for Boston Common ESG Impact Emerging Markets Fund (BCEMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $29.68 | $29.68 | $29.68 | $29.68 | 0 |
| 2025-12-24 | $29.41 | $29.41 | $29.41 | $29.41 | 0 |
| 2025-12-23 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2025-12-22 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2025-12-19 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2025-12-18 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2025-12-17 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2025-12-16 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2025-12-15 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2025-12-12 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2025-12-11 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2025-12-10 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2025-12-09 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2025-12-08 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2025-12-05 | $29.59 | $29.59 | $29.59 | $29.59 | 0 |
| 2025-12-04 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2025-12-03 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2025-12-02 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2025-12-01 | $29.37 | $29.37 | $29.37 | $29.37 | 0 |
| 2025-11-28 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2025-11-26 | $29.42 | $29.42 | $29.42 | $29.42 | 0 |
| 2025-11-25 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2025-11-24 | $29.06 | $29.06 | $29.06 | $29.06 | 0 |
| 2025-11-21 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2025-11-20 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2025-11-19 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2025-11-18 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2025-11-17 | $29.57 | $29.57 | $29.57 | $29.57 | 0 |
| 2025-11-14 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2025-11-13 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2025-11-12 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2025-11-11 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2025-11-10 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2025-11-07 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2025-11-06 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2025-11-05 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2025-11-04 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2025-11-03 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2025-10-31 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2025-10-30 | $30.08 | $30.08 | $30.08 | $30.08 | 0 |
| 2025-10-29 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2025-10-28 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2025-10-27 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2025-10-24 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2025-10-23 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2025-10-22 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2025-10-21 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2025-10-20 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2025-10-17 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2025-10-16 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2025-10-15 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |