CEFD(CEFD)
CEFD
$18.59—Stale · unknown old
NYSE • Last print unknown ago
$18.59—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $18.60 | $18.60 | $18.55 | $18.55 | 723 |
| 9/10/2026 | $18.60 | $18.60 | $18.60 | $18.60 | 200 |
| 9/9/2026 | $18.91 | $18.97 | $18.82 | $18.87 | 2,048 |
| 9/8/2026 | $19.03 | $19.03 | $19.02 | $19.02 | 200 |
| 9/4/2026 | $19.03 | $19.03 | $19.03 | $19.03 | 118 |
| 9/3/2026 | $19.04 | $19.04 | $19.04 | $19.04 | 200 |
| 9/2/2026 | $18.92 | $19.02 | $18.92 | $19.02 | 210 |
| 9/1/2026 | $19.04 | $19.04 | $18.97 | $19.00 | 400 |
| 8/31/2026 | $19.09 | $19.15 | $19.09 | $19.09 | 1,138 |
| 8/28/2026 | $19.15 | $19.15 | $19.12 | $19.12 | 318 |
| 8/27/2026 | $19.10 | $19.10 | $19.10 | $19.10 | 100 |
| 8/26/2026 | $18.99 | $19.07 | $18.99 | $19.07 | 400 |
| 8/25/2026 | $18.97 | $19.07 | $18.97 | $19.07 | 318 |
| 8/24/2026 | $18.92 | $18.92 | $18.92 | $18.92 | 128 |
| 8/21/2026 | $19.14 | $19.14 | $18.92 | $18.96 | 1,100 |
| 8/20/2026 | $19.00 | $19.00 | $18.99 | $18.99 | 300 |
| 8/19/2026 | $19.01 | $19.10 | $19.00 | $19.10 | 3,200 |
| 8/18/2026 | $19.01 | $19.08 | $19.01 | $19.08 | 222 |
| 8/17/2026 | $19.10 | $19.14 | $19.10 | $19.14 | 429 |
| 8/14/2026 | $19.16 | $19.25 | $19.14 | $19.14 | 1,100 |
| 8/13/2026 | $19.14 | $19.32 | $19.14 | $19.32 | 2,104 |
| 8/12/2026 | $19.20 | $19.20 | $19.09 | $19.16 | 1,213 |
| 8/11/2026 | $19.38 | $19.38 | $19.31 | $19.31 | 300 |
| 8/10/2026 | $18.90 | $19.19 | $18.90 | $19.19 | 300 |
| 8/7/2026 | $19.10 | $19.15 | $19.10 | $19.15 | 1,542 |
| 8/6/2026 | $19.08 | $19.18 | $19.08 | $19.08 | 1,300 |
| 8/5/2026 | $19.09 | $19.09 | $19.09 | $19.09 | 113 |
| 8/4/2026 | $18.98 | $19.02 | $18.91 | $18.91 | 1,300 |
| 8/3/2026 | $18.76 | $18.98 | $18.76 | $18.91 | 1,200 |
| 7/31/2026 | $18.79 | $18.79 | $18.79 | $18.79 | 100 |
| 7/30/2026 | $18.33 | $18.67 | $18.33 | $18.67 | 157 |
| 7/29/2026 | $18.50 | $18.50 | $18.42 | $18.42 | 800 |
| 7/28/2026 | $18.50 | $18.59 | $18.50 | $18.59 | 1,111 |
| 7/27/2026 | $18.66 | $18.66 | $18.57 | $18.57 | 700 |
| 7/24/2026 | $18.73 | $18.73 | $18.72 | $18.72 | 425 |
| 7/23/2026 | $18.72 | $18.78 | $18.72 | $18.73 | 700 |
| 7/22/2026 | $18.87 | $19.00 | $18.87 | $18.93 | 1,700 |
| 7/21/2026 | $18.86 | $18.86 | $18.86 | $18.86 | 137 |
| 7/20/2026 | $18.73 | $18.81 | $18.71 | $18.81 | 1,705 |
| 7/17/2026 | $18.97 | $18.97 | $18.82 | $18.82 | 244 |
| 7/16/2026 | $18.94 | $19.02 | $18.94 | $18.99 | 309 |
| 7/15/2026 | $19.12 | $19.15 | $19.02 | $19.13 | 6,211 |
| 7/14/2026 | $19.08 | $19.08 | $19.08 | $19.08 | 121 |
| 7/13/2026 | $19.27 | $19.29 | $19.24 | $19.24 | 5,543 |
| 7/10/2026 | $19.01 | $19.47 | $19.01 | $19.38 | 1,100 |
| 7/9/2026 | $19.35 | $19.35 | $19.35 | $19.35 | 100 |
| 7/8/2026 | $19.11 | $19.20 | $19.11 | $19.20 | 1,122 |
| 7/7/2026 | $19.45 | $19.45 | $19.25 | $19.25 | 600 |
| 7/6/2026 | $19.32 | $19.50 | $19.29 | $19.40 | 1,900 |
| 7/2/2026 | $19.35 | $19.35 | $19.28 | $19.28 | 500 |
| 7/1/2026 | $19.21 | $19.38 | $19.21 | $19.38 | 200 |
| 6/30/2026 | $19.26 | $19.50 | $19.26 | $19.50 | 900 |
| 6/29/2026 | $18.28 | $19.12 | $18.28 | $19.12 | 339 |
| 6/26/2026 | $18.99 | $18.99 | $18.85 | $18.85 | 543 |
| 6/25/2026 | $18.92 | $18.95 | $18.86 | $18.86 | 504 |
| 6/24/2026 | $18.75 | $18.77 | $18.55 | $18.75 | 5,743 |
| 6/23/2026 | $18.89 | $18.89 | $18.85 | $18.85 | 2,248 |
| 6/22/2026 | $18.93 | $19.01 | $18.90 | $19.01 | 700 |
| 6/18/2026 | $19.00 | $19.21 | $19.00 | $19.09 | 1,400 |
| 6/17/2026 | $19.15 | $19.15 | $18.91 | $18.91 | 636 |
| 6/16/2026 | $19.17 | $19.17 | $19.13 | $19.13 | 228 |