UK markets open in 4 hours 11 minutes

Emerald Banking and Finance Investor (FFBFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.98-0.17 (-0.77%)
At close: 08:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202421.9821.9821.9821.9821.98-
21 May 202422.1522.1522.1522.1522.15-
20 May 202422.0822.0822.0822.0822.08-
17 May 202422.2922.2922.2922.2922.29-
16 May 202422.1222.1222.1222.1222.12-
15 May 202422.1422.1422.1422.1422.14-
14 May 202422.0522.0522.0522.0522.05-
13 May 202421.8821.8821.8821.8821.88-
10 May 202422.0222.0222.0222.0222.02-
09 May 202422.0222.0222.0222.0222.02-
08 May 202421.9821.9821.9821.9821.98-
07 May 202421.9021.9021.9021.9021.90-
06 May 202422.0022.0022.0022.0022.00-
03 May 202421.8121.8121.8121.8121.81-
02 May 202421.5621.5621.5621.5621.56-
01 May 202421.2321.2321.2321.2321.23-
30 Apr 202420.8720.8720.8720.8720.87-
29 Apr 202421.0221.0221.0221.0221.02-
26 Apr 202421.2321.2321.2321.2321.23-
25 Apr 202421.5121.5121.5121.5121.51-
24 Apr 202421.6921.6921.6921.6921.69-
23 Apr 202421.6921.6921.6921.6921.69-
22 Apr 202421.4921.4921.4921.4921.49-
19 Apr 202421.1321.1321.1321.1321.13-
18 Apr 202420.5820.5820.5820.5820.58-
17 Apr 202420.5020.5020.5020.5020.50-
16 Apr 202420.5320.5320.5320.5320.53-
15 Apr 202420.6820.6820.6820.6820.68-
12 Apr 202420.8820.8820.8820.8820.88-
11 Apr 202421.0321.0321.0321.0321.03-
10 Apr 202421.0221.0221.0221.0221.02-
09 Apr 202421.8621.8621.8621.8621.86-
08 Apr 202421.8621.8621.8621.8621.86-
05 Apr 202421.5721.5721.5721.5721.57-
04 Apr 202421.5421.5421.5421.5421.54-
03 Apr 202421.6221.6221.6221.6221.62-
02 Apr 202421.6721.6721.6721.6721.67-
01 Apr 202422.1022.1022.1022.1022.10-
28 Mar 202422.5022.5022.5022.5022.50-
27 Mar 202422.4322.4322.4322.4322.43-
26 Mar 202421.8621.8621.8621.8621.86-
25 Mar 202421.9821.9821.9821.9821.98-
22 Mar 202421.9621.9621.9621.9621.96-
21 Mar 202422.3522.3522.3522.3522.35-
20 Mar 202422.1222.1222.1222.1222.12-
19 Mar 202421.4721.4721.4721.4721.47-
18 Mar 202421.4321.4321.4321.4321.43-
15 Mar 202421.5621.5621.5621.5621.56-
14 Mar 202421.4221.4221.4221.4221.42-
13 Mar 202421.9421.9421.9421.9421.94-
12 Mar 202421.9621.9621.9621.9621.96-
11 Mar 202422.0322.0322.0322.0322.03-
08 Mar 202422.2222.2222.2222.2222.22-
07 Mar 202422.2522.2522.2522.2522.25-
06 Mar 202422.2822.2822.2822.2822.28-
05 Mar 202422.2922.2922.2922.2922.29-
04 Mar 202421.7321.7321.7321.7321.73-
01 Mar 202421.8521.8521.8521.8521.85-
29 Feb 202422.0422.0422.0422.0422.04-
28 Feb 202421.7121.7121.7121.7121.71-
27 Feb 202422.0022.0022.0022.0022.00-
26 Feb 202421.8721.8721.8721.8721.87-
23 Feb 202422.0022.0022.0022.0022.00-
22 Feb 202421.9121.9121.9121.9121.91-
21 Feb 202421.9021.9021.9021.9021.90-
20 Feb 202422.1022.1022.1022.1022.10-
16 Feb 202422.2922.2922.2922.2922.29-
15 Feb 202422.3822.3822.3822.3822.38-
14 Feb 202421.7521.7521.7521.7521.75-
13 Feb 202421.3321.3321.3321.3321.33-
12 Feb 202422.1822.1822.1822.1822.18-
09 Feb 202421.8121.8121.8121.8121.81-
08 Feb 202421.4421.4421.4421.4421.44-
07 Feb 202421.3021.3021.3021.3021.30-
06 Feb 202421.5021.5021.5021.5021.50-
05 Feb 202421.6821.6821.6821.6821.68-
02 Feb 202422.0522.0522.0522.0522.05-
01 Feb 202422.1422.1422.1422.1422.14-
31 Jan 202422.7322.7322.7322.7322.73-
30 Jan 202423.8423.8423.8423.8423.84-
29 Jan 202424.0124.0124.0124.0124.01-
26 Jan 202423.5623.5623.5623.5623.56-
25 Jan 202423.3823.3823.3823.3823.38-
24 Jan 202423.4823.4823.4823.4823.48-
23 Jan 202423.2323.2323.2323.2323.23-
22 Jan 202423.3823.3823.3823.3823.38-
19 Jan 202422.8122.8122.8122.8122.81-
18 Jan 202422.4022.4022.4022.4022.40-
17 Jan 202422.3322.3322.3322.3322.33-
16 Jan 202422.4322.4322.4322.4322.43-
12 Jan 202422.5822.5822.5822.5822.58-
11 Jan 202422.8022.8022.8022.8022.80-
10 Jan 202422.9722.9722.9722.9722.97-
09 Jan 202422.8822.8822.8822.8822.88-
08 Jan 202423.1223.1223.1223.1223.12-
05 Jan 202422.9622.9622.9622.9622.96-
04 Jan 202422.7622.7622.7622.7622.76-
03 Jan 202422.6722.6722.6722.6722.67-
02 Jan 202423.2923.2923.2923.2923.29-
29 Dec 202323.6623.6623.6623.6623.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...