CEFZ(CEFZ)
CEFZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/8/2026 | $8.14 | $8.20 | $8.13 | $8.16 | 5,945 |
| 6/5/2026 | $8.29 | $8.29 | $8.14 | $8.16 | 7,538 |
| 6/4/2026 | $8.28 | $8.31 | $8.28 | $8.29 | 1,636 |
| 6/3/2026 | $8.50 | $8.50 | $8.23 | $8.26 | 9,516 |
| 6/2/2026 | $8.32 | $8.34 | $8.30 | $8.32 | 16,100 |
| 6/1/2026 | $8.49 | $8.57 | $8.24 | $8.32 | 15,022 |
| 5/29/2026 | $8.38 | $8.38 | $8.29 | $8.31 | 22,130 |
| 5/28/2026 | $8.17 | $8.32 | $8.17 | $8.31 | 28,109 |
| 5/27/2026 | $8.25 | $8.36 | $8.25 | $8.36 | 10,600 |
| 5/26/2026 | $8.37 | $8.37 | $8.31 | $8.34 | 7,522 |
| 5/22/2026 | $8.23 | $8.30 | $8.23 | $8.29 | 15,200 |
| 5/21/2026 | $8.26 | $8.27 | $8.22 | $8.24 | 6,200 |
| 5/20/2026 | $7.93 | $8.24 | $7.93 | $8.24 | 8,900 |
| 5/19/2026 | $8.19 | $8.20 | $8.16 | $8.19 | 6,934 |
| 5/18/2026 | $8.52 | $8.52 | $8.16 | $8.19 | 13,700 |
| 5/15/2026 | $8.29 | $8.29 | $8.20 | $8.22 | 6,900 |
| 5/14/2026 | $8.34 | $8.35 | $8.30 | $8.32 | 9,916 |
| 5/13/2026 | $8.30 | $8.32 | $8.29 | $8.31 | 8,841 |
| 5/12/2026 | $8.43 | $8.43 | $8.27 | $8.31 | 7,600 |
| 5/11/2026 | $8.36 | $8.37 | $8.34 | $8.34 | 5,223 |
| 5/8/2026 | $8.31 | $8.35 | $8.29 | $8.32 | 3,910 |
| 5/7/2026 | $8.34 | $8.35 | $8.27 | $8.30 | 8,007 |
| 5/6/2026 | $8.36 | $8.38 | $8.30 | $8.35 | 21,100 |
| 5/5/2026 | $8.32 | $8.32 | $8.23 | $8.29 | 20,246 |
| 5/4/2026 | $8.31 | $8.32 | $8.23 | $8.27 | 13,326 |
| 5/1/2026 | $8.31 | $8.32 | $8.26 | $8.32 | 5,700 |
| 4/30/2026 | $8.22 | $8.28 | $8.18 | $8.27 | 82,312 |
| 4/29/2026 | $8.22 | $8.22 | $8.10 | $8.15 | 25,100 |
| 4/28/2026 | $8.25 | $8.32 | $8.16 | $8.21 | 12,200 |
| 4/27/2026 | $8.19 | $8.28 | $8.19 | $8.24 | 15,300 |
| 4/24/2026 | $8.36 | $8.36 | $8.20 | $8.20 | 10,687 |
| 4/23/2026 | $8.32 | $8.32 | $8.20 | $8.21 | 26,800 |
| 4/22/2026 | $8.36 | $8.36 | $8.26 | $8.29 | 4,745 |
| 4/21/2026 | $8.37 | $8.39 | $8.25 | $8.28 | 15,800 |
| 4/20/2026 | $8.17 | $8.37 | $8.17 | $8.32 | 15,018 |
| 4/17/2026 | $8.30 | $8.35 | $8.28 | $8.32 | 4,600 |
| 4/16/2026 | $8.31 | $8.31 | $8.21 | $8.23 | 4,100 |
| 4/15/2026 | $8.26 | $8.27 | $8.24 | $8.25 | 30,904 |
| 4/14/2026 | $8.17 | $8.24 | $8.14 | $8.22 | 14,802 |