Australia markets close in 17 minutes

Empiric Class C (EMCCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
52.32+0.14 (+0.27%)
At close: 08:00PM EDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202452.3252.3252.3252.3252.32-
26 June 202452.1852.1852.1852.1852.18-
25 June 202452.5152.5152.5152.5152.51-
24 June 202452.6652.6652.6652.6652.66-
21 June 202452.3852.3852.3852.3852.38-
20 June 202452.1552.1552.1552.1552.15-
18 June 202452.3652.3652.3652.3652.36-
17 June 202451.9451.9451.9451.9451.94-
14 June 202451.4551.4551.4551.4551.45-
13 June 202451.7751.7751.7751.7751.77-
12 June 202452.0252.0252.0252.0252.02-
11 June 202451.4351.4351.4351.4351.43-
10 June 202451.5951.5951.5951.5951.59-
07 June 202451.5651.5651.5651.5651.56-
06 June 202451.6051.6051.6051.6051.60-
05 June 202451.6251.6251.6251.6251.62-
04 June 202451.0151.0151.0151.0151.01-
03 June 202451.2851.2851.2851.2851.28-
31 May 202451.5951.5951.5951.5951.59-
30 May 202451.2651.2651.2651.2651.26-
29 May 202451.4551.4551.4551.4551.45-
28 May 202452.2652.2652.2652.2652.26-
24 May 202452.8352.8352.8352.8352.83-
23 May 202452.3252.3252.3252.3252.32-
22 May 202452.9852.9852.9852.9852.98-
21 May 202453.0453.0453.0453.0453.04-
20 May 202453.1953.1953.1953.1953.19-
17 May 202452.8152.8152.8152.8152.81-
16 May 202452.7352.7352.7352.7352.73-
15 May 202452.9852.9852.9852.9852.98-
14 May 202452.4652.4652.4652.4652.46-
13 May 202451.9651.9651.9651.9651.96-
10 May 202452.1452.1452.1452.1452.14-
09 May 202451.9251.9251.9251.9251.92-
08 May 202451.3151.3151.3151.3151.31-
07 May 202451.4951.4951.4951.4951.49-
06 May 202450.9050.9050.9050.9050.90-
03 May 202450.2150.2150.2150.2150.21-
02 May 202450.0650.0650.0650.0650.06-
01 May 202450.0050.0050.0050.0050.00-
30 Apr 202450.1350.1350.1350.1350.13-
29 Apr 202450.9450.9450.9450.9450.94-
26 Apr 202450.5250.5250.5250.5250.52-
25 Apr 202450.7150.7150.7150.7150.71-
24 Apr 202450.8650.8650.8650.8650.86-
23 Apr 202450.8350.8350.8350.8350.83-
22 Apr 202450.1850.1850.1850.1850.18-
19 Apr 202449.8649.8649.8649.8649.86-
18 Apr 202449.8349.8349.8349.8349.83-
17 Apr 202450.0450.0450.0450.0450.04-
16 Apr 202450.3750.3750.3750.3750.37-
15 Apr 202450.5150.5150.5150.5150.51-
12 Apr 202450.9750.9750.9750.9750.97-
11 Apr 202451.6151.6151.6151.6151.61-
10 Apr 202451.4751.4751.4751.4751.47-
09 Apr 202452.1652.1652.1652.1652.16-
08 Apr 202452.2052.2052.2052.2052.20-
05 Apr 202452.0652.0652.0652.0652.06-
04 Apr 202451.6951.6951.6951.6951.69-
03 Apr 202452.2852.2852.2852.2852.28-
02 Apr 202452.1252.1252.1252.1252.12-
01 Apr 202452.7752.7752.7752.7752.77-
28 Mar 202453.0553.0553.0553.0553.05-
27 Mar 202452.8952.8952.8952.8952.89-
26 Mar 202452.3052.3052.3052.3052.30-
25 Mar 202452.3052.3052.3052.3052.30-
22 Mar 202452.6452.6452.6452.6452.64-
21 Mar 202453.1053.1053.1053.1053.10-
20 Mar 202452.4852.4852.4852.4852.48-
19 Mar 202451.9651.9651.9651.9651.96-
18 Mar 202451.6351.6351.6351.6351.63-
15 Mar 202451.5351.5351.5351.5351.53-
14 Mar 202451.4951.4951.4951.4951.49-
13 Mar 202451.7351.7351.7351.7351.73-
12 Mar 202451.7251.7251.7251.7251.72-
11 Mar 202451.4951.4951.4951.4951.49-
08 Mar 202451.7551.7551.7551.7551.75-
07 Mar 202452.1552.1552.1552.1552.15-
06 Mar 202451.6951.6951.6951.6951.69-
05 Mar 202451.2651.2651.2651.2651.26-
04 Mar 202451.8951.8951.8951.8951.89-
01 Mar 202451.6951.6951.6951.6951.69-
29 Feb 202451.5251.5251.5251.5251.52-
28 Feb 202451.4051.4051.4051.4051.40-
27 Feb 202451.3551.3551.3551.3551.35-
26 Feb 202451.2151.2151.2151.2151.21-
23 Feb 202451.0851.0851.0851.0851.08-
22 Feb 202450.8850.8850.8850.8850.88-
21 Feb 202450.1450.1450.1450.1450.14-
20 Feb 202450.0650.0650.0650.0650.06-
16 Feb 202450.4850.4850.4850.4850.48-
15 Feb 202450.9350.9350.9350.9350.93-
14 Feb 202450.5850.5850.5850.5850.58-
13 Feb 202449.9249.9249.9249.9249.92-
12 Feb 202450.4950.4950.4950.4950.49-
09 Feb 202450.2450.2450.2450.2450.24-
08 Feb 202450.0450.0450.0450.0450.04-
07 Feb 202449.6949.6949.6949.6949.69-
06 Feb 202449.4149.4149.4149.4149.41-
05 Feb 202449.2249.2249.2249.2249.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...