Register for streaming realtime charts, analysis tools, and prices.
CEF.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 22.05 | -0.57 | -2.52% | 22.51 | 22.51 | 22.05 | 700 |
| Jun 20 2024 | 22.62 | 0.69 | 3.15% | 22.29 | 22.62 | 22.28 | 3,400 |
| Jun 19 2024 | 21.93 | -0.17 | -0.77% | 22.05 | 22.05 | 21.84 | 900 |
| Jun 18 2024 | 22.10 | 0.08 | 0.36% | 22.10 | 22.10 | 22.10 | 150 |
| Jun 17 2024 | 22.02 | -0.12 | -0.54% | 22.09 | 22.09 | 21.99 | 300 |
| Jun 14 2024 | 22.14 | 0.32 | 1.47% | 21.98 | 22.14 | 21.98 | 400 |
| Jun 13 2024 | 21.82 | -0.24 | -1.09% | 22.01 | 22.01 | 21.71 | 800 |
| Jun 12 2024 | 22.06 | 0.08 | 0.36% | 22.27 | 22.32 | 22.03 | 1,800 |
| Jun 11 2024 | 21.98 | -0.11 | -0.50% | 21.97 | 21.98 | 21.97 | 300 |
| Jun 10 2024 | 22.09 | 0.28 | 1.28% | 21.98 | 22.09 | 21.98 | 800 |
| Jun 07 2024 | 21.81 | -1.09 | -4.76% | 21.97 | 22.13 | 21.81 | 1,300 |
| Jun 06 2024 | 22.90 | 0.53 | 2.37% | 22.53 | 22.91 | 22.52 | 1,200 |
| Jun 05 2024 | 22.37 | 0.25 | 1.13% | 22.22 | 22.37 | 22.16 | 930 |
| Jun 04 2024 | 22.12 | -0.42 | -1.86% | 22.49 | 22.49 | 22.03 | 1,675 |
| Jun 03 2024 | 22.54 | 0.16 | 0.71% | 22.35 | 22.59 | 22.35 | 1,600 |
| May 31 2024 | 22.38 | -0.27 | -1.19% | 22.76 | 22.81 | 22.33 | 1,100 |
| May 30 2024 | 22.65 | -0.23 | -1.01% | 22.80 | 22.84 | 22.62 | 3,700 |
| May 29 2024 | 22.88 | -0.16 | -0.69% | 22.99 | 22.99 | 22.88 | 1,200 |
| May 28 2024 | 23.04 | 0.12 | 0.52% | 23.10 | 23.10 | 22.90 | 1,900 |
| May 27 2024 | 22.92 | 0.50 | 2.23% | 22.37 | 22.92 | 22.32 | 2,100 |
| May 24 2024 | 22.42 | 0.05 | 0.22% | 22.51 | 22.52 | 22.40 | 3,300 |
| May 23 2024 | 22.37 | -0.43 | -1.89% | 22.75 | 22.75 | 22.37 | 1,022 |
| May 22 2024 | 22.80 | -0.59 | -2.52% | 23.23 | 23.23 | 22.79 | 7,400 |
| May 21 2024 | 23.39 | 0.19 | 0.82% | 23.40 | 23.52 | 23.39 | 500 |
| May 17 2024 | 23.20 | 0.71 | 3.16% | 22.83 | 23.20 | 22.76 | 1,150 |
| May 16 2024 | 22.49 | -0.10 | -0.44% | 22.54 | 22.54 | 22.49 | 257 |
| May 15 2024 | 22.59 | 0.80 | 3.67% | 22.40 | 22.59 | 22.40 | 900 |
| May 14 2024 | 21.79 | -0.29 | -1.31% | 21.96 | 22.06 | 21.79 | 600 |
| May 13 2024 | 22.08 | 0.00 | 0.00% | 22.08 | 22.08 | 22.08 | 0 |
| May 10 2024 | 22.08 | 0.14 | 0.64% | 22.08 | 22.08 | 22.08 | 801 |
| May 09 2024 | 21.94 | 0.41 | 1.90% | 21.84 | 21.94 | 21.84 | 200 |
| May 08 2024 | 21.53 | -0.05 | -0.23% | 21.53 | 21.53 | 21.43 | 300 |
| May 07 2024 | 21.58 | -0.07 | -0.32% | 21.58 | 21.58 | 21.58 | 200 |
| May 06 2024 | 21.65 | 0.36 | 1.69% | 21.57 | 21.88 | 21.53 | 2,100 |
| May 03 2024 | 21.29 | 0.00 | 0.00% | 21.29 | 21.29 | 21.29 | 0 |
| May 02 2024 | 21.29 | 0.18 | 0.85% | 21.29 | 21.29 | 21.29 | 200 |
| May 01 2024 | 21.11 | 0.00 | 0.00% | 21.11 | 21.11 | 21.11 | 6 |
| Apr 30 2024 | 21.11 | -0.50 | -2.31% | 21.11 | 21.11 | 21.11 | 200 |
| Apr 29 2024 | 21.61 | 0.00 | 0.00% | 21.68 | 21.68 | 21.61 | 390 |
| Apr 26 2024 | 21.61 | 0.00 | 0.00% | 21.61 | 21.61 | 21.61 | 0 |
| Apr 25 2024 | 21.61 | 0.05 | 0.23% | 21.51 | 21.71 | 21.51 | 500 |
| Apr 24 2024 | 21.56 | -0.03 | -0.14% | 21.56 | 21.56 | 21.46 | 400 |
| Apr 23 2024 | 21.59 | 0.00 | 0.00% | 21.59 | 21.59 | 21.59 | 0 |
| Apr 22 2024 | 21.59 | -0.81 | -3.62% | 21.64 | 21.74 | 21.59 | 900 |
| Apr 19 2024 | 22.40 | 0.20 | 0.90% | 22.20 | 22.40 | 22.20 | 822 |
| Apr 18 2024 | 22.20 | 0.00 | 0.00% | 22.37 | 22.37 | 22.17 | 800 |
| Apr 17 2024 | 22.20 | -0.10 | -0.45% | 22.42 | 22.42 | 22.12 | 3,520 |
| Apr 16 2024 | 22.30 | -0.05 | -0.22% | 22.30 | 22.30 | 22.20 | 1,200 |
| Apr 15 2024 | 22.35 | 0.36 | 1.64% | 22.23 | 22.35 | 21.94 | 1,300 |
| Apr 12 2024 | 21.99 | -0.27 | -1.21% | 22.71 | 23.01 | 21.99 | 3,449 |
| Apr 11 2024 | 22.26 | 0.35 | 1.60% | 21.96 | 22.26 | 21.96 | 500 |
| Apr 10 2024 | 21.91 | -0.13 | -0.59% | 21.87 | 22.21 | 21.78 | 1,650 |
| Apr 09 2024 | 22.04 | 0.12 | 0.55% | 22.15 | 22.15 | 21.96 | 1,400 |
| Apr 08 2024 | 21.92 | 0.24 | 1.11% | 21.88 | 21.92 | 21.71 | 1,000 |
| Apr 05 2024 | 21.68 | 0.37 | 1.74% | 21.51 | 21.68 | 21.51 | 300 |
| Apr 04 2024 | 21.31 | -0.08 | -0.37% | 21.30 | 21.49 | 21.29 | 4,000 |
| Apr 03 2024 | 21.39 | 0.32 | 1.52% | 21.12 | 21.41 | 21.12 | 1,000 |
| Apr 02 2024 | 21.07 | 0.58 | 2.83% | 20.75 | 21.07 | 20.75 | 1,000 |
| Apr 01 2024 | 20.49 | 0.17 | 0.84% | 20.65 | 20.65 | 20.31 | 1,100 |
| Mar 28 2024 | 20.32 | 0.25 | 1.25% | 20.13 | 20.36 | 20.13 | 2,600 |
| Mar 27 2024 | 20.07 | 0.18 | 0.90% | 19.97 | 20.07 | 19.97 | 500 |
| Mar 26 2024 | 19.89 | -0.09 | -0.45% | 19.99 | 19.99 | 19.89 | 337 |
| Mar 25 2024 | 19.98 | 0.05 | 0.25% | 20.05 | 20.05 | 19.98 | 200 |
