CEFZ(CEFZ)
CEFZ
NYSE • Last print unknown ago
$8.20—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $8.21 | $8.23 | $8.18 | $8.20 | 132,038 |
| 9/3/2026 | $8.24 | $8.24 | $8.21 | $8.24 | 38,700 |
| 9/2/2026 | $8.22 | $8.23 | $8.21 | $8.23 | 21,830 |
| 9/1/2026 | $8.24 | $8.24 | $8.21 | $8.21 | 18,800 |
| 8/31/2026 | $8.27 | $8.28 | $8.22 | $8.24 | 43,400 |
| 8/28/2026 | $8.45 | $8.45 | $8.24 | $8.27 | 62,031 |
| 8/27/2026 | $8.32 | $8.40 | $8.31 | $8.34 | 56,300 |
| 8/26/2026 | $8.32 | $8.33 | $8.29 | $8.32 | 133,820 |
| 8/25/2026 | $8.25 | $8.41 | $8.25 | $8.31 | 23,500 |
| 8/24/2026 | $8.46 | $8.46 | $8.25 | $8.30 | 48,800 |
| 8/21/2026 | $8.40 | $8.41 | $8.26 | $8.31 | 10,514 |
| 8/20/2026 | $8.25 | $8.33 | $8.25 | $8.31 | 3,000 |
| 8/19/2026 | $8.39 | $8.39 | $8.31 | $8.35 | 14,100 |
| 8/18/2026 | $8.43 | $8.43 | $8.31 | $8.32 | 16,700 |
| 8/17/2026 | $8.42 | $8.43 | $8.36 | $8.36 | 11,640 |
| 8/14/2026 | $8.42 | $8.44 | $8.40 | $8.40 | 2,538 |
| 8/13/2026 | $8.38 | $8.40 | $8.36 | $8.38 | 2,200 |
| 8/12/2026 | $8.70 | $8.70 | $8.32 | $8.35 | 27,647 |
| 8/11/2026 | $8.36 | $8.36 | $8.30 | $8.33 | 5,332 |
| 8/10/2026 | $8.25 | $8.37 | $8.25 | $8.32 | 14,922 |
| 8/7/2026 | $8.28 | $8.36 | $8.28 | $8.36 | 11,800 |
| 8/6/2026 | $8.33 | $8.33 | $8.21 | $8.27 | 34,800 |
| 8/5/2026 | $8.28 | $8.28 | $8.18 | $8.22 | 16,629 |
| 8/4/2026 | $8.08 | $8.28 | $8.08 | $8.24 | 5,500 |
| 8/3/2026 | $8.10 | $8.21 | $8.10 | $8.18 | 57,200 |
| 7/31/2026 | $8.10 | $8.10 | $8.00 | $8.07 | 27,532 |
| 7/30/2026 | $7.92 | $8.06 | $7.92 | $8.05 | 8,744 |
| 7/29/2026 | $8.11 | $8.11 | $8.06 | $8.07 | 9,500 |
| 7/28/2026 | $8.13 | $8.14 | $8.11 | $8.12 | 19,117 |
| 7/27/2026 | $8.14 | $8.18 | $8.12 | $8.13 | 17,247 |
| 7/24/2026 | $8.14 | $8.16 | $8.10 | $8.12 | 5,800 |
| 7/23/2026 | $8.11 | $8.16 | $8.11 | $8.12 | 72,200 |
| 7/22/2026 | $8.25 | $8.25 | $8.15 | $8.18 | 24,125 |
| 7/21/2026 | $8.17 | $8.19 | $8.16 | $8.18 | 28,500 |
| 7/20/2026 | $8.51 | $8.51 | $8.14 | $8.14 | 5,800 |
| 7/17/2026 | $8.27 | $8.39 | $8.18 | $8.19 | 10,000 |
| 7/16/2026 | $8.27 | $8.29 | $8.25 | $8.26 | 7,030 |
| 7/15/2026 | $8.24 | $8.26 | $8.21 | $8.26 | 10,400 |
| 7/14/2026 | $8.23 | $8.23 | $8.20 | $8.21 | 3,625 |
| 7/13/2026 | $8.26 | $8.26 | $8.18 | $8.20 | 9,447 |
| 7/10/2026 | $8.19 | $8.26 | $8.19 | $8.22 | 1,800 |
| 7/9/2026 | $8.13 | $8.23 | $8.13 | $8.20 | 4,723 |
| 7/8/2026 | $8.22 | $8.22 | $8.12 | $8.14 | 22,121 |
| 7/7/2026 | $8.23 | $8.26 | $8.23 | $8.24 | 3,414 |
| 7/6/2026 | $8.24 | $8.28 | $8.24 | $8.24 | 3,141 |
| 7/2/2026 | $8.33 | $8.33 | $8.23 | $8.24 | 9,100 |
| 7/1/2026 | $8.24 | $8.29 | $8.23 | $8.29 | 20,500 |
| 6/30/2026 | $8.22 | $8.24 | $8.16 | $8.23 | 40,132 |
| 6/29/2026 | $8.11 | $8.19 | $8.11 | $8.18 | 5,600 |
| 6/26/2026 | $8.18 | $8.20 | $8.17 | $8.18 | 10,400 |
| 6/25/2026 | $8.14 | $8.20 | $8.14 | $8.16 | 8,044 |
| 6/24/2026 | $8.14 | $8.18 | $8.10 | $8.13 | 27,800 |
| 6/23/2026 | $8.21 | $8.21 | $8.10 | $8.14 | 18,400 |
| 6/22/2026 | $8.29 | $8.29 | $8.19 | $8.21 | 32,100 |
| 6/18/2026 | $8.27 | $8.27 | $8.26 | $8.27 | 10,000 |
| 6/17/2026 | $8.29 | $8.34 | $8.24 | $8.24 | 7,400 |
| 6/16/2026 | $8.25 | $8.31 | $8.25 | $8.29 | 12,943 |
| 6/15/2026 | $8.26 | $8.31 | $8.24 | $8.31 | 114,300 |
| 6/12/2026 | $8.21 | $8.24 | $8.15 | $8.19 | 14,449 |
| 6/11/2026 | $8.15 | $8.15 | $8.10 | $8.14 | 10,122 |
| 6/10/2026 | $8.21 | $8.21 | $8.09 | $8.10 | 8,900 |
| 6/9/2026 | $8.23 | $8.23 | $8.10 | $8.14 | 4,000 |