Emerald Insights Investor (EFCNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 16 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 15 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 14 May 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 13 May 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 10 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 09 May 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 08 May 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 07 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 06 May 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 03 May 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 02 May 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 01 May 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 30 Apr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 29 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 26 Apr 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 25 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 24 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 23 Apr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 22 Apr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 19 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 18 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 17 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 16 Apr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 15 Apr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 12 Apr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 11 Apr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 10 Apr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 09 Apr 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 08 Apr 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 05 Apr 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 04 Apr 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 03 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 02 Apr 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 01 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 28 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 27 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 26 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 25 Mar 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 22 Mar 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 21 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 20 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 19 Mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 18 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 15 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 14 Mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 13 Mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 12 Mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 11 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 08 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 07 Mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 06 Mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 05 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 04 Mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 01 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 29 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 28 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 27 Feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 26 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 23 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 22 Feb 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 21 Feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 20 Feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 16 Feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 15 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| 14 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 13 Feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 12 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 09 Feb 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 08 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 07 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 06 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 05 Feb 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 02 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 01 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 31 Jan 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 30 Jan 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 29 Jan 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 26 Jan 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 25 Jan 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 24 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 23 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 22 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 19 Jan 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 18 Jan 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 17 Jan 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 16 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 12 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 11 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 10 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 09 Jan 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 08 Jan 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 05 Jan 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 04 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 03 Jan 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 02 Jan 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 29 Dec 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 28 Dec 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 27 Dec 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 26 Dec 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.