Empiric Fund Class C (EMCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.25
+0.64 (1.01%)
At close: Jul 9, 2026
EMCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | 1.01% |
| Jul 8, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.67% |
| Jul 7, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -1.69% |
| Jul 6, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | 0.34% |
| Jul 2, 2026 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | -0.54% |
| Jul 1, 2026 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -0.84% |
| Jun 30, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 0.73% |
| Jun 29, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | 1.21% |
| Jun 26, 2026 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | -0.66% |
| Jun 25, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 1.53% |
| Jun 24, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 0.44% |
| Jun 23, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -1.10% |
| Jun 22, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 0.62% |
| Jun 18, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | 0.55% |
| Jun 17, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -1.32% |
| Jun 16, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -0.71% |
| Jun 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.45% |
| Jun 12, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 0.76% |
| Jun 11, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 1.66% |
| Jun 10, 2026 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | -0.43% |
| Jun 9, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 0.55% |
| Jun 8, 2026 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | 0.49% |
| Jun 5, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -1.77% |
| Jun 4, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 0.31% |
| Jun 3, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 1.45% |
| Jun 2, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.51% |
| Jun 1, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.14% |
| May 29, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -0.38% |
| May 28, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 0.58% |
| May 27, 2026 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -0.76% |
| May 26, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.95% |
| May 22, 2026 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0.27% |
| May 21, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -0.05% |
| May 20, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 1.42% |
| May 19, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.46% |
| May 18, 2026 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | -0.53% |
| May 15, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.80% |
| May 14, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.11% |
| May 13, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -0.48% |
| May 12, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -0.41% |
| May 11, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.08% |
| May 8, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.32% |
| May 7, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -2.47% |
| May 6, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 0.83% |
| May 5, 2026 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 2.81% |
| May 4, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.32% |
| May 1, 2026 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 0.16% |
| Apr 30, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 3.36% |
| Apr 29, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.98% |
| Apr 28, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | -0.51% |