(NY: EMFQ )

21.56 +0.57 (+2.72%)

Official Closing Price Updated: 8:00 PM EDT, Jul 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 09, 2024	21.18	21.56	21.18	21.56	4,001	+0.57(+2.70%)
Jul 08, 2024	21.01	21.01	20.99	20.99	238	-0.15(-0.71%)
Jul 05, 2024	20.96	21.14	20.83	21.14	9,326	+0.07(+0.31%)
Jul 03, 2024	20.87	21.13	20.87	21.08	1,459	+0.24(+1.15%)
Jul 02, 2024	20.71	20.84	20.60	20.84	1,211	+0.22(+1.06%)
Jul 01, 2024	20.74	20.74	20.57	20.62	245	+0.01(+0.05%)
Jun 28, 2024	20.67	20.73	20.61	20.61	889	+0.01(+0.04%)
Jun 27, 2024	20.51	20.60	20.51	20.60	1,194	-0.12(-0.57%)
Jun 26, 2024	20.67	20.72	20.67	20.72	256	+0.11(+0.56%)
Jun 25, 2024	20.53	20.62	20.53	20.61	1,320	-0.17(-0.80%)
Jun 24, 2024	20.79	20.93	20.77	20.77	793	+0.07(+0.33%)
Jun 21, 2024	20.72	20.72	20.69	20.70	1,859	-0.03(-0.13%)
Jun 20, 2024	20.73	20.73	20.73	20.73	475	-0.08(-0.41%)
Jun 18, 2024	20.89	20.93	20.81	20.81	1,122	-0.09(-0.45%)
Jun 17, 2024	20.94	20.94	20.91	20.91	375	-0.00(-0.01%)
Jun 14, 2024	20.93	20.93	20.91	20.91	531	-0.10(-0.49%)
Jun 13, 2024	21.41	21.41	20.97	21.01	3,308	-0.36(-1.69%)
Jun 12, 2024	21.50	21.50	21.37	21.37	576	+0.20(+0.95%)
Jun 11, 2024	21.09	21.17	21.09	21.17	251	-0.09(-0.42%)
Jun 10, 2024	20.97	21.26	20.97	21.26	4,505	+0.23(+1.07%)
Jun 07, 2024	21.20	21.20	21.03	21.04	210	-0.37(-1.74%)
Jun 06, 2024	21.22	21.41	21.22	21.41	551	+0.25(+1.20%)
Jun 05, 2024	21.07	21.16	21.07	21.16	195	+0.19(+0.90%)
Jun 04, 2024	20.97	20.97	20.96	20.97	442	-0.18(-0.85%)
Jun 03, 2024	21.43	21.43	21.15	21.15	532	-0.14(-0.64%)
May 31, 2024	21.27	21.36	21.15	21.28	11,922	-0.05(-0.24%)
May 30, 2024	21.33	21.33	21.33	21.33	5	+0.05(+0.25%)
May 29, 2024	21.25	21.28	21.25	21.28	420	-0.27(-1.25%)
May 28, 2024	21.67	21.67	21.52	21.55	890	+0.06(+0.28%)
May 24, 2024	21.41	21.57	21.41	21.49	484	+0.14(+0.67%)
May 23, 2024	21.71	21.71	21.32	21.35	1,869	-0.44(-2.00%)
May 22, 2024	22.03	22.03	21.78	21.78	465	-0.30(-1.36%)
May 21, 2024	22.10	22.10	22.01	22.08	2,789	-0.23(-1.04%)
May 20, 2024	22.28	22.38	22.28	22.31	517	-0.20(-0.89%)
May 17, 2024	22.42	22.51	22.42	22.51	1,402	+0.18(+0.79%)
May 16, 2024	22.28	22.34	22.28	22.34	252	+0.12(+0.56%)
May 15, 2024	22.17	22.21	22.01	22.21	7,656	+0.18(+0.83%)
May 14, 2024	21.94	22.03	21.94	22.03	1,756	+0.01(+0.05%)
May 13, 2024	22.11	22.26	22.01	22.02	3,125	+0.20(+0.93%)
May 10, 2024	22.06	22.06	21.78	21.82	1,644	-0.15(-0.69%)
May 09, 2024	21.92	21.97	21.82	21.97	2,404	+0.25(+1.16%)
May 08, 2024	21.62	21.72	21.57	21.72	204	-0.12(-0.55%)
May 07, 2024	21.85	21.94	21.84	21.84	5,099	-0.09(-0.39%)
May 06, 2024	21.93	21.93	21.87	21.92	643	+0.19(+0.88%)
May 03, 2024	21.73	21.73	21.73	21.73	141	+0.36(+1.68%)
May 02, 2024	21.39	21.40	21.37	21.37	5,139	+0.81(+3.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.