Emerald Insights Institutional (EFCIX)
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 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 16 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 15 May 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 14 May 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 13 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 10 May 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 09 May 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 08 May 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 07 May 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 06 May 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 03 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 02 May 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 01 May 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 30 Apr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 29 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 26 Apr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 25 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 24 Apr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 23 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 22 Apr 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 19 Apr 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 18 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 17 Apr 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 16 Apr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 15 Apr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 12 Apr 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 11 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 10 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 09 Apr 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 08 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 05 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 04 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 03 Apr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 02 Apr 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 01 Apr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 28 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 27 Mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 26 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 Mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 22 Mar 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 21 Mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 20 Mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 19 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 18 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 15 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 14 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 13 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 12 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 11 Mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 08 Mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 07 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 06 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 05 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 04 Mar 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 01 Mar 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 29 Feb 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 28 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 27 Feb 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 26 Feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 23 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 22 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 21 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 20 Feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 16 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 15 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 14 Feb 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 13 Feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 12 Feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 09 Feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 08 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 07 Feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 06 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 05 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 02 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 01 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 31 Jan 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 30 Jan 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 29 Jan 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 26 Jan 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 25 Jan 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 24 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 23 Jan 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 22 Jan 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 19 Jan 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 18 Jan 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 17 Jan 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 16 Jan 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 12 Jan 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 11 Jan 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 10 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 09 Jan 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 08 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 05 Jan 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 04 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 03 Jan 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 02 Jan 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 29 Dec 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 28 Dec 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 27 Dec 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 26 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| *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.