UK markets open in 2 hours 38 minutes

Emerald Insights A (EFCAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.93+0.02 (+0.11%)
At close: 08:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202418.9318.9318.9318.9318.93-
16 May 202418.9118.9118.9118.9118.91-
15 May 202419.0319.0319.0319.0319.03-
14 May 202418.7518.7518.7518.7518.75-
13 May 202418.5518.5518.5518.5518.55-
10 May 202418.5918.5918.5918.5918.59-
09 May 202418.5918.5918.5918.5918.59-
08 May 202418.5218.5218.5218.5218.52-
07 May 202418.4918.4918.4918.4918.49-
06 May 202418.4918.4918.4918.4918.49-
03 May 202418.2018.2018.2018.2018.20-
02 May 202417.9017.9017.9017.9017.90-
01 May 202417.6517.6517.6517.6517.65-
30 Apr 202417.5917.5917.5917.5917.59-
29 Apr 202417.9417.9417.9417.9417.94-
26 Apr 202417.9217.9217.9217.9217.92-
25 Apr 202417.5417.5417.5417.5417.54-
24 Apr 202417.6617.6617.6617.6617.66-
23 Apr 202417.6917.6917.6917.6917.69-
22 Apr 202417.3917.3917.3917.3917.39-
19 Apr 202417.2117.2117.2117.2117.21-
18 Apr 202417.5217.5217.5217.5217.52-
17 Apr 202417.6217.6217.6217.6217.62-
16 Apr 202417.8217.8217.8217.8217.82-
15 Apr 202417.8017.8017.8017.8017.80-
12 Apr 202418.1418.1418.1418.1418.14-
11 Apr 202418.4618.4618.4618.4618.46-
10 Apr 202418.2518.2518.2518.2518.25-
09 Apr 202418.4118.4118.4118.4118.41-
08 Apr 202418.3518.3518.3518.3518.35-
05 Apr 202418.3118.3118.3118.3118.31-
04 Apr 202418.0018.0018.0018.0018.00-
03 Apr 202418.2818.2818.2818.2818.28-
02 Apr 202418.2018.2018.2018.2018.20-
01 Apr 202418.3718.3718.3718.3718.37-
28 Mar 202418.3918.3918.3918.3918.39-
27 Mar 202418.3918.3918.3918.3918.39-
26 Mar 202418.2918.2918.2918.2918.29-
25 Mar 202418.3318.3318.3318.3318.33-
22 Mar 202418.3818.3818.3818.3818.38-
21 Mar 202418.4118.4118.4118.4118.41-
20 Mar 202418.3118.3118.3118.3118.31-
19 Mar 202418.0418.0418.0418.0418.04-
18 Mar 202417.9117.9117.9117.9117.91-
15 Mar 202417.8317.8317.8317.8317.83-
14 Mar 202418.0118.0118.0118.0118.01-
13 Mar 202418.1118.1118.1118.1118.11-
12 Mar 202418.1718.1718.1718.1718.17-
11 Mar 202417.9517.9517.9517.9517.95-
08 Mar 202418.0518.0518.0518.0518.05-
07 Mar 202418.2918.2918.2918.2918.29-
06 Mar 202417.9817.9817.9817.9817.98-
05 Mar 202417.8917.8917.8917.8917.89-
04 Mar 202418.1718.1718.1718.1718.17-
01 Mar 202418.2618.2618.2618.2618.26-
29 Feb 202418.0818.0818.0818.0818.08-
28 Feb 202417.9417.9417.9417.9417.94-
27 Feb 202417.9917.9917.9917.9917.99-
26 Feb 202417.8817.8817.8817.8817.88-
23 Feb 202417.8417.8417.8417.8417.84-
22 Feb 202417.8417.8417.8417.8417.84-
21 Feb 202417.4617.4617.4617.4617.46-
20 Feb 202417.6217.6217.6217.6217.62-
16 Feb 202417.8117.8117.8117.8117.81-
15 Feb 202417.9417.9417.9417.9417.94-
14 Feb 202417.8417.8417.8417.8417.84-
13 Feb 202417.5417.5417.5417.5417.54-
12 Feb 202417.9317.9317.9317.9317.93-
09 Feb 202417.9417.9417.9417.9417.94-
08 Feb 202417.7317.7317.7317.7317.73-
07 Feb 202417.6517.6517.6517.6517.65-
06 Feb 202417.4317.4317.4317.4317.43-
05 Feb 202417.3617.3617.3617.3617.36-
02 Feb 202417.4517.4517.4517.4517.45-
01 Feb 202417.1417.1417.1417.1417.14-
31 Jan 202416.9016.9016.9016.9016.90-
30 Jan 202417.3417.3417.3417.3417.34-
29 Jan 202417.4517.4517.4517.4517.45-
26 Jan 202417.1817.1817.1817.1817.18-
25 Jan 202417.2117.2117.2117.2117.21-
24 Jan 202417.1717.1717.1717.1717.17-
23 Jan 202417.1917.1917.1917.1917.19-
22 Jan 202417.1517.1517.1517.1517.15-
19 Jan 202417.0417.0417.0417.0417.04-
18 Jan 202416.8216.8216.8216.8216.82-
17 Jan 202416.6816.6816.6816.6816.68-
16 Jan 202416.8216.8216.8216.8216.82-
12 Jan 202416.9016.9016.9016.9016.90-
11 Jan 202416.8916.8916.8916.8916.89-
10 Jan 202416.8816.8816.8816.8816.88-
09 Jan 202416.8116.8116.8116.8116.81-
08 Jan 202416.7616.7616.7616.7616.76-
05 Jan 202416.4216.4216.4216.4216.42-
04 Jan 202416.4016.4016.4016.4016.40-
03 Jan 202416.4616.4616.4616.4616.46-
02 Jan 202416.6816.6816.6816.6816.68-
29 Dec 202317.0817.0817.0817.0817.08-
28 Dec 202317.0817.0817.0817.0817.08-
27 Dec 202317.0817.0817.0817.0817.08-
26 Dec 202317.0517.0517.0517.0517.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...