Canada markets close in 6 hours 13 minutes

Emerald Finance & Bking Innovt Fd A (HSSAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
22.41-0.22 (-0.97%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 202422.6322.6322.6322.6322.63-
Apr 26, 202422.9322.9322.9322.9322.93-
Apr 25, 202422.9322.9322.9322.9322.93-
Apr 24, 202423.1223.1223.1223.1223.12-
Apr 23, 202423.1223.1223.1223.1223.12-
Apr 22, 202422.9122.9122.9122.9122.91-
Apr 19, 202422.5322.5322.5322.5322.53-
Apr 18, 202421.9421.9421.9421.9421.94-
Apr 17, 202421.8521.8521.8521.8521.85-
Apr 16, 202421.8821.8821.8821.8821.88-
Apr 15, 202422.0522.0522.0522.0522.05-
Apr 12, 202422.2622.2622.2622.2622.26-
Apr 11, 202422.4222.4222.4222.4222.42-
Apr 10, 202422.4122.4122.4122.4122.41-
Apr 09, 202423.3023.3023.3023.3023.30-
Apr 08, 202423.3123.3123.3123.3123.31-
Apr 05, 202423.0023.0023.0023.0023.00-
Apr 04, 202422.9722.9722.9722.9722.97-
Apr 03, 202423.0523.0523.0523.0523.05-
Apr 02, 202423.1123.1123.1123.1123.11-
Apr 01, 202423.5623.5623.5623.5623.56-
Mar 28, 202423.9223.9223.9223.9223.92-
Mar 27, 202423.9223.9223.9223.9223.92-
Mar 26, 202423.3123.3123.3123.3123.31-
Mar 25, 202423.4423.4423.4423.4423.44-
Mar 22, 202423.4223.4223.4223.4223.42-
Mar 21, 202423.8223.8223.8223.8223.82-
Mar 20, 202423.5823.5823.5823.5823.58-
Mar 19, 202422.8922.8922.8922.8922.89-
Mar 18, 202422.8522.8522.8522.8522.85-
Mar 15, 202422.9822.9822.9822.9822.98-
Mar 14, 202422.8322.8322.8322.8322.83-
Mar 13, 202423.3923.3923.3923.3923.39-
Mar 12, 202423.4123.4123.4123.4123.41-
Mar 11, 202423.4923.4923.4923.4923.49-
Mar 08, 202423.6923.6923.6923.6923.69-
Mar 07, 202423.7223.7223.7223.7223.72-
Mar 06, 202423.7623.7623.7623.7623.76-
Mar 05, 202423.7623.7623.7623.7623.76-
Mar 04, 202423.1623.1623.1623.1623.16-
Mar 01, 202423.3023.3023.3023.3023.30-
Feb 29, 202423.5023.5023.5023.5023.50-
Feb 28, 202423.1523.1523.1523.1523.15-
Feb 27, 202423.4623.4623.4623.4623.46-
Feb 26, 202423.3123.3123.3123.3123.31-
Feb 23, 202423.4523.4523.4523.4523.45-
Feb 22, 202423.3523.3523.3523.3523.35-
Feb 21, 202423.3523.3523.3523.3523.35-
Feb 20, 202423.5623.5623.5623.5623.56-
Feb 16, 202423.7623.7623.7623.7623.76-
Feb 15, 202423.8623.8623.8623.8623.86-
Feb 14, 202423.1923.1923.1923.1923.19-
Feb 13, 202422.7422.7422.7422.7422.74-
Feb 12, 202423.6423.6423.6423.6423.64-
Feb 09, 202423.2523.2523.2523.2523.25-
Feb 08, 202422.8622.8622.8622.8622.86-
Feb 07, 202422.7122.7122.7122.7122.71-
Feb 06, 202422.9222.9222.9222.9222.92-
Feb 05, 202423.1223.1223.1223.1223.12-
Feb 02, 202423.5123.5123.5123.5123.51-
Feb 01, 202423.6023.6023.6023.6023.60-
Jan 31, 202424.2324.2324.2324.2324.23-
Jan 30, 202425.4125.4125.4125.4125.41-
Jan 29, 202425.6025.6025.6025.6025.60-
Jan 26, 202425.1225.1225.1225.1225.12-
Jan 25, 202424.9224.9224.9224.9224.92-
Jan 24, 202425.0425.0425.0425.0425.04-
Jan 23, 202424.7724.7724.7724.7724.77-
Jan 22, 202424.9224.9224.9224.9224.92-
Jan 19, 202424.3124.3124.3124.3124.31-
Jan 18, 202423.8823.8823.8823.8823.88-
Jan 17, 202423.8023.8023.8023.8023.80-
Jan 16, 202423.9123.9123.9123.9123.91-
Jan 12, 202424.0724.0724.0724.0724.07-
Jan 11, 202424.3024.3024.3024.3024.30-
Jan 10, 202424.4924.4924.4924.4924.49-
Jan 09, 202424.3924.3924.3924.3924.39-
Jan 08, 202424.6524.6524.6524.6524.65-
Jan 05, 202424.4824.4824.4824.4824.48-
Jan 04, 202424.2624.2624.2624.2624.26-
Jan 03, 202424.1624.1624.1624.1624.16-
Jan 02, 202424.8224.8224.8224.8224.82-
Dec 29, 202325.2225.2225.2225.2225.22-
Dec 28, 202325.2225.2225.2225.2225.22-
Dec 27, 202325.2125.2125.2125.2125.21-
Dec 26, 202325.1525.1525.1525.1525.15-
Dec 22, 202324.8424.8424.8424.8424.84-
Dec 21, 202324.6624.6624.6624.6624.66-
Dec 20, 202324.4024.4024.4024.4024.40-
Dec 19, 202324.8224.8224.8224.8224.82-
Dec 18, 202324.3724.3724.3724.3724.37-
Dec 15, 202324.5024.5024.5024.5024.50-
Dec 14, 202324.7424.7424.7424.7424.74-
Dec 13, 202323.8823.8823.8823.8823.88-
Dec 12, 202322.6922.6922.6922.6922.69-
Dec 11, 202322.7622.7622.7622.7622.76-
Dec 08, 202322.8122.8122.8122.8122.81-
Dec 07, 202322.4922.4922.4922.4922.49-
Dec 06, 202322.1322.1322.1322.1322.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...