Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 21.64 | -0.02 | -0.09% | 21.76 | 21.79 | 21.57 | 450,976 |
| Apr 25 2024 | 21.66 | 0.16 | 0.74% | 21.45 | 21.74 | 21.45 | 371,215 |
| Apr 24 2024 | 21.50 | -0.04 | -0.19% | 21.50 | 21.65 | 21.45 | 338,936 |
| Apr 23 2024 | 21.54 | 0.00 | 0.00% | 21.35 | 21.62 | 21.3404 | 488,350 |
| Apr 22 2024 | 21.54 | -0.84 | -3.75% | 21.69 | 21.78 | 21.50 | 874,059 |
| Apr 19 2024 | 22.38 | 0.15 | 0.67% | 22.22 | 22.475 | 22.21 | 433,621 |
| Apr 18 2024 | 22.23 | 0.01 | 0.05% | 22.38 | 22.405 | 22.1338 | 610,859 |
| Apr 17 2024 | 22.22 | -0.05 | -0.22% | 22.34 | 22.495 | 22.11 | 662,902 |
| Apr 16 2024 | 22.27 | -0.12 | -0.54% | 22.165 | 22.37 | 22.01 | 513,335 |
| Apr 15 2024 | 22.39 | 0.39 | 1.77% | 22.25 | 22.39 | 21.9099 | 2,309,965 |
| Apr 12 2024 | 22.00 | -0.33 | -1.48% | 22.74 | 23.07 | 21.91 | 1,346,582 |
| Apr 11 2024 | 22.33 | 0.51 | 2.34% | 21.99 | 22.36 | 21.8697 | 691,019 |
| Apr 10 2024 | 21.82 | -0.26 | -1.18% | 21.80 | 22.22 | 21.79 | 864,704 |
| Apr 09 2024 | 22.08 | 0.16 | 0.73% | 22.10 | 22.23 | 21.87 | 660,712 |
| Apr 08 2024 | 21.92 | 0.18 | 0.83% | 21.89 | 21.96 | 21.665 | 533,654 |
| Apr 05 2024 | 21.74 | 0.46 | 2.16% | 21.36 | 21.7755 | 21.34 | 525,028 |
| Apr 04 2024 | 21.28 | -0.13 | -0.61% | 21.35 | 21.59 | 21.245 | 1,005,450 |
| Apr 03 2024 | 21.41 | 0.36 | 1.71% | 21.15 | 21.43 | 21.1457 | 1,084,693 |
| Apr 02 2024 | 21.05 | 0.53 | 2.58% | 20.75 | 21.085 | 20.75 | 683,829 |
| Apr 01 2024 | 20.52 | 0.18 | 0.88% | 20.67 | 20.69 | 20.34 | 417,248 |
| Mar 28 2024 | 20.34 | 0.27 | 1.35% | 20.19 | 20.37 | 20.115 | 508,453 |
| Mar 27 2024 | 20.07 | 0.17 | 0.85% | 19.94 | 20.09 | 19.94 | 350,231 |
| Mar 26 2024 | 19.90 | 0.01 | 0.05% | 20.01 | 20.03 | 19.85 | 316,700 |
| Mar 25 2024 | 19.89 | -0.02 | -0.10% | 19.98 | 20.07 | 19.89 | 771,792 |
| Mar 22 2024 | 19.91 | -0.15 | -0.75% | 20.03 | 20.11 | 19.8801 | 314,227 |
| Mar 21 2024 | 20.06 | -0.24 | -1.18% | 20.37 | 20.37 | 19.97 | 650,003 |
| Mar 20 2024 | 20.30 | 0.32 | 1.60% | 19.93 | 20.37 | 19.93 | 373,783 |
| Mar 19 2024 | 19.98 | -0.05 | -0.25% | 19.97 | 19.997 | 19.88 | 266,396 |
| Mar 18 2024 | 20.03 | -0.03 | -0.15% | 20.08 | 20.115 | 19.99 | 370,656 |
| Mar 15 2024 | 20.06 | 0.08 | 0.40% | 20.05 | 20.19 | 20.04 | 502,506 |
| Mar 14 2024 | 19.98 | -0.08 | -0.40% | 20.04 | 20.04 | 19.9074 | 258,913 |
| Mar 13 2024 | 20.06 | 0.32 | 1.62% | 19.85 | 20.115 | 19.85 | 372,242 |
| Mar 12 2024 | 19.74 | -0.27 | -1.35% | 19.86 | 19.86 | 19.685 | 360,646 |
| Mar 11 2024 | 20.01 | 0.07 | 0.35% | 19.97 | 20.06 | 19.94 | 393,768 |
| Mar 08 2024 | 19.94 | 0.10 | 0.50% | 19.91 | 20.11 | 19.85 | 467,148 |
| Mar 07 2024 | 19.84 | 0.15 | 0.76% | 19.78 | 19.89 | 19.73 | 564,351 |
| Mar 06 2024 | 19.69 | 0.24 | 1.23% | 19.57 | 19.77 | 19.56 | 429,178 |
| Mar 05 2024 | 19.45 | 0.05 | 0.26% | 19.52 | 19.61 | 19.4201 | 380,827 |
| Mar 04 2024 | 19.40 | 0.40 | 2.11% | 19.14 | 19.42 | 19.12 | 480,738 |
| Mar 01 2024 | 19.00 | 0.41 | 2.21% | 18.67 | 19.06 | 18.58 | 478,381 |
| Feb 29 2024 | 18.59 | 0.12 | 0.65% | 18.57 | 18.658 | 18.5601 | 304,949 |
| Feb 28 2024 | 18.47 | 0.03 | 0.16% | 18.45 | 18.48 | 18.42 | 299,306 |
| Feb 27 2024 | 18.44 | -0.04 | -0.22% | 18.53 | 18.5399 | 18.43 | 327,578 |
| Feb 26 2024 | 18.48 | -0.13 | -0.70% | 18.43 | 18.50 | 18.4262 | 169,078 |
| Feb 23 2024 | 18.61 | 0.11 | 0.59% | 18.48 | 18.6602 | 18.47 | 331,997 |
| Feb 22 2024 | 18.50 | -0.02 | -0.11% | 18.51 | 18.535 | 18.454 | 389,180 |
| Feb 21 2024 | 18.52 | -0.04 | -0.22% | 18.63 | 18.63 | 18.47 | 385,366 |
| Feb 20 2024 | 18.56 | -0.04 | -0.22% | 18.65 | 18.66 | 18.5501 | 437,685 |
| Feb 16 2024 | 18.60 | 0.18 | 0.98% | 18.41 | 18.67 | 18.36 | 406,447 |
| Feb 15 2024 | 18.42 | 0.25 | 1.38% | 18.40 | 18.46 | 18.34 | 354,888 |
| Feb 14 2024 | 18.17 | 0.09 | 0.50% | 18.05 | 18.23 | 18.04 | 391,614 |
| Feb 13 2024 | 18.08 | -0.35 | -1.90% | 18.16 | 18.18 | 18.04 | 731,813 |
| Feb 12 2024 | 18.43 | -0.02 | -0.11% | 18.38 | 18.45 | 18.37 | 449,089 |
| Feb 09 2024 | 18.45 | -0.06 | -0.32% | 18.42 | 18.4903 | 18.39 | 265,718 |
| Feb 08 2024 | 18.51 | 0.07 | 0.35% | 18.41 | 18.56 | 18.41 | 253,868 |
| Feb 07 2024 | 18.445 | -0.01 | -0.03% | 18.44 | 18.53 | 18.405 | 431,494 |
| Feb 06 2024 | 18.45 | 0.06 | 0.33% | 18.41 | 18.53 | 18.40 | 524,732 |
| Feb 05 2024 | 18.39 | -0.16 | -0.86% | 18.33 | 18.435 | 18.33 | 368,821 |
| Feb 02 2024 | 18.55 | -0.28 | -1.49% | 18.52 | 18.58 | 18.455 | 881,604 |
| Feb 01 2024 | 18.83 | 0.23 | 1.24% | 18.70 | 18.925 | 18.67 | 316,512 |
| Jan 31 2024 | 18.60 | -0.10 | -0.53% | 18.76 | 18.88 | 18.58 | 274,691 |
| Jan 30 2024 | 18.70 | -0.02 | -0.11% | 18.84 | 18.84 | 18.6401 | 355,702 |
| Jan 29 2024 | 18.72 | 0.22 | 1.19% | 18.69 | 18.735 | 18.51 | 332,861 |
