Canada markets close in 5 hours 48 minutes

Emerald Finance & Bking Innovt Fd C (HSSCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.60+0.28 (+1.53%)
As of 08:05AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202418.6018.6018.6018.6018.60-
May 01, 202418.3218.3218.3218.3218.32-
Apr 30, 202418.0118.0118.0118.0118.01-
Apr 29, 202418.1418.1418.1418.1418.14-
Apr 26, 202418.3218.3218.3218.3218.32-
Apr 25, 202418.5618.5618.5618.5618.56-
Apr 24, 202418.7218.7218.7218.7218.72-
Apr 23, 202418.7218.7218.7218.7218.72-
Apr 22, 202418.5518.5518.5518.5518.55-
Apr 19, 202418.2418.2418.2418.2418.24-
Apr 18, 202417.7617.7617.7617.7617.76-
Apr 17, 202417.7017.7017.7017.7017.70-
Apr 16, 202417.7217.7217.7217.7217.72-
Apr 15, 202417.8517.8517.8517.8517.85-
Apr 12, 202418.0218.0218.0218.0218.02-
Apr 11, 202418.1518.1518.1518.1518.15-
Apr 10, 202418.1518.1518.1518.1518.15-
Apr 09, 202418.8718.8718.8718.8718.87-
Apr 08, 202418.8718.8718.8718.8718.87-
Apr 05, 202418.6218.6218.6218.6218.62-
Apr 04, 202418.6018.6018.6018.6018.60-
Apr 03, 202418.6718.6718.6718.6718.67-
Apr 02, 202418.7218.7218.7218.7218.72-
Apr 01, 202419.0819.0819.0819.0819.08-
Mar 28, 202419.4319.4319.4319.4319.43-
Mar 27, 202419.3719.3719.3719.3719.37-
Mar 26, 202418.8818.8818.8818.8818.88-
Mar 25, 202418.9818.9818.9818.9818.98-
Mar 22, 202418.9718.9718.9718.9718.97-
Mar 21, 202419.3019.3019.3019.3019.30-
Mar 20, 202419.1019.1019.1019.1019.10-
Mar 19, 202418.5418.5418.5418.5418.54-
Mar 18, 202418.5118.5118.5118.5118.51-
Mar 15, 202418.6218.6218.6218.6218.62-
Mar 14, 202418.5018.5018.5018.5018.50-
Mar 13, 202418.9518.9518.9518.9518.95-
Mar 12, 202418.9718.9718.9718.9718.97-
Mar 11, 202419.0319.0319.0319.0319.03-
Mar 08, 202419.1919.1919.1919.1919.19-
Mar 07, 202419.2219.2219.2219.2219.22-
Mar 06, 202419.2519.2519.2519.2519.25-
Mar 05, 202419.2519.2519.2519.2519.25-
Mar 04, 202418.7718.7718.7718.7718.77-
Mar 01, 202418.8818.8818.8818.8818.88-
Feb 29, 202419.0419.0419.0419.0419.04-
Feb 28, 202418.7618.7618.7618.7618.76-
Feb 27, 202419.0119.0119.0119.0119.01-
Feb 26, 202418.8918.8918.8918.8918.89-
Feb 23, 202419.0119.0119.0119.0119.01-
Feb 22, 202418.9318.9318.9318.9318.93-
Feb 21, 202418.9318.9318.9318.9318.93-
Feb 20, 202419.0919.0919.0919.0919.09-
Feb 16, 202419.2619.2619.2619.2619.26-
Feb 15, 202419.3419.3419.3419.3419.34-
Feb 14, 202418.8018.8018.8018.8018.80-
Feb 13, 202418.4418.4418.4418.4418.44-
Feb 12, 202419.1719.1719.1719.1719.17-
Feb 09, 202418.8518.8518.8518.8518.85-
Feb 08, 202418.5318.5318.5318.5318.53-
Feb 07, 202418.4118.4118.4118.4118.41-
Feb 06, 202418.5818.5818.5818.5818.58-
Feb 05, 202419.0619.0619.0619.0619.06-
Feb 02, 202419.0619.0619.0619.0619.06-
Feb 01, 202419.1319.1319.1319.1319.13-
Jan 31, 202419.6519.6519.6519.6519.65-
Jan 30, 202420.6020.6020.6020.6020.60-
Jan 29, 202420.7520.7520.7520.7520.75-
Jan 26, 202420.3720.3720.3720.3720.37-
Jan 25, 202420.2120.2120.2120.2120.21-
Jan 24, 202420.3020.3020.3020.3020.30-
Jan 23, 202420.0820.0820.0820.0820.08-
Jan 22, 202420.2120.2120.2120.2120.21-
Jan 19, 202419.7219.7219.7219.7219.72-
Jan 18, 202419.3619.3619.3619.3619.36-
Jan 17, 202419.3019.3019.3019.3019.30-
Jan 16, 202419.3919.3919.3919.3919.39-
Jan 12, 202419.5319.5319.5319.5319.53-
Jan 11, 202419.7119.7119.7119.7119.71-
Jan 10, 202419.8619.8619.8619.8619.86-
Jan 09, 202419.7919.7919.7919.7919.79-
Jan 08, 202420.0020.0020.0020.0020.00-
Jan 05, 202419.8519.8519.8519.8519.85-
Jan 04, 202419.6819.6819.6819.6819.68-
Jan 03, 202419.6019.6019.6019.6019.60-
Jan 02, 202420.1420.1420.1420.1420.14-
Dec 29, 202320.4620.4620.4620.4620.46-
Dec 28, 202320.4620.4620.4620.4620.46-
Dec 27, 202320.4620.4620.4620.4620.46-
Dec 26, 202320.4120.4120.4120.4120.41-
Dec 22, 202320.1520.1520.1520.1520.15-
Dec 21, 202320.0120.0120.0120.0120.01-
Dec 20, 202319.8019.8019.8019.8019.80-
Dec 19, 202320.1420.1420.1420.1420.14-
Dec 18, 202319.7819.7819.7819.7819.78-
Dec 15, 202319.8819.8819.8819.8819.88-
Dec 14, 202320.0820.0820.0820.0820.08-
Dec 13, 202319.3819.3819.3819.3819.38-
Dec 12, 202318.4118.4118.4118.4118.41-
Dec 11, 202318.4718.4718.4718.4718.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...