Register to chat with like-minded investors on our interactive forums.
CEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 25.04 | 0.61 | 2.50% | 24.52 | 25.07 | 24.49 | 547,315 |
| Sep 23 2024 | 24.43 | -0.09 | -0.37% | 24.50 | 24.5612 | 24.41 | 348,674 |
| Sep 20 2024 | 24.52 | 0.36 | 1.49% | 24.38 | 24.5599 | 24.28 | 625,938 |
| Sep 19 2024 | 24.16 | 0.53 | 2.24% | 24.10 | 24.285 | 23.98 | 650,847 |
| Sep 18 2024 | 23.63 | -0.33 | -1.38% | 24.02 | 24.31 | 23.555 | 1,014,084 |
| Sep 17 2024 | 23.96 | -0.12 | -0.50% | 24.02 | 24.13 | 23.86 | 590,896 |
| Sep 16 2024 | 24.08 | -0.01 | -0.04% | 24.17 | 24.1899 | 24.00 | 654,325 |
| Sep 13 2024 | 24.09 | 0.34 | 1.43% | 24.03 | 24.15 | 23.9701 | 891,011 |
| Sep 12 2024 | 23.75 | 0.61 | 2.64% | 23.46 | 23.75 | 23.4381 | 1,003,834 |
| Sep 11 2024 | 23.14 | -0.01 | -0.04% | 23.11 | 23.205 | 22.94 | 436,104 |
| Sep 10 2024 | 23.15 | 0.13 | 0.56% | 23.11 | 23.15 | 22.9201 | 375,445 |
| Sep 09 2024 | 23.02 | 0.18 | 0.79% | 22.95 | 23.04 | 22.8801 | 367,043 |
| Sep 06 2024 | 22.84 | -0.39 | -1.68% | 23.20 | 23.215 | 22.73 | 836,813 |
| Sep 05 2024 | 23.23 | 0.33 | 1.44% | 23.27 | 23.345 | 23.14 | 334,500 |
| Sep 04 2024 | 22.90 | 0.01 | 0.04% | 22.84 | 23.015 | 22.825 | 277,497 |
| Sep 03 2024 | 22.89 | -0.27 | -1.17% | 22.95 | 22.95 | 22.685 | 491,727 |
| Aug 30 2024 | 23.16 | -0.26 | -1.11% | 23.35 | 23.40 | 23.08 | 382,167 |
| Aug 29 2024 | 23.42 | 0.15 | 0.64% | 23.31 | 23.515 | 23.285 | 357,236 |
| Aug 28 2024 | 23.27 | -0.33 | -1.40% | 23.35 | 23.36 | 23.1699 | 473,191 |
| Aug 27 2024 | 23.60 | 0.09 | 0.38% | 23.43 | 23.63 | 23.40 | 308,989 |
| Aug 26 2024 | 23.51 | 0.02 | 0.09% | 23.61 | 23.635 | 23.445 | 353,867 |
| Aug 23 2024 | 23.49 | 0.47 | 2.04% | 23.22 | 23.54 | 23.18 | 552,928 |
| Aug 22 2024 | 23.02 | -0.37 | -1.58% | 23.26 | 23.28 | 22.9622 | 515,648 |
| Aug 21 2024 | 23.39 | -0.01 | -0.04% | 23.38 | 23.495 | 23.21 | 537,439 |
| Aug 20 2024 | 23.40 | 0.06 | 0.26% | 23.62 | 23.67 | 23.30 | 924,239 |
| Aug 19 2024 | 23.34 | 0.16 | 0.69% | 23.08 | 23.35 | 23.03 | 846,768 |
| Aug 16 2024 | 23.18 | 0.53 | 2.34% | 22.86 | 23.18 | 22.78 | 555,932 |
| Aug 15 2024 | 22.65 | 0.28 | 1.25% | 22.62 | 22.73 | 22.43 | 276,615 |
| Aug 14 2024 | 22.37 | -0.20 | -0.89% | 22.42 | 22.535 | 22.2399 | 448,872 |
| Aug 13 2024 | 22.57 | -0.05 | -0.20% | 22.51 | 22.60 | 22.475 | 394,758 |
| Aug 12 2024 | 22.615 | 0.40 | 1.78% | 22.41 | 22.65 | 22.3401 | 414,664 |
| Aug 09 2024 | 22.22 | 0.03 | 0.14% | 22.25 | 22.315 | 22.14 | 321,505 |
| Aug 08 2024 | 22.19 | 0.47 | 2.16% | 21.99 | 22.23 | 21.96 | 335,899 |
| Aug 07 2024 | 21.72 | -0.12 | -0.55% | 21.92 | 21.95 | 21.70 | 397,080 |
| Aug 06 2024 | 21.84 | -0.19 | -0.86% | 21.85 | 22.00 | 21.80 | 550,918 |
| Aug 05 2024 | 22.03 | -0.57 | -2.52% | 21.87 | 22.15 | 21.8001 | 850,113 |
| Aug 02 2024 | 22.60 | -0.01 | -0.04% | 22.91 | 22.945 | 22.29 | 828,287 |
| Aug 01 2024 | 22.61 | -0.18 | -0.79% | 22.86 | 22.8901 | 22.505 | 474,065 |
| Jul 31 2024 | 22.79 | 0.44 | 1.97% | 22.53 | 22.8299 | 22.515 | 531,859 |
| Jul 30 2024 | 22.35 | 0.26 | 1.18% | 22.20 | 22.38 | 22.09 | 371,192 |
| Jul 29 2024 | 22.09 | -0.02 | -0.09% | 22.14 | 22.18 | 21.84 | 293,220 |
| Jul 26 2024 | 22.11 | 0.21 | 0.96% | 21.99 | 22.12 | 21.97 | 214,629 |
| Jul 25 2024 | 21.90 | -0.51 | -2.28% | 21.91 | 22.04 | 21.8184 | 469,350 |
| Jul 24 2024 | 22.41 | -0.15 | -0.66% | 22.58 | 22.78 | 22.41 | 275,504 |
| Jul 23 2024 | 22.56 | 0.04 | 0.18% | 22.48 | 22.569 | 22.4549 | 227,797 |
| Jul 22 2024 | 22.52 | 0.02 | 0.09% | 22.41 | 22.52 | 22.30 | 334,007 |
| Jul 19 2024 | 22.50 | -0.43 | -1.88% | 22.40 | 22.58 | 22.38 | 266,809 |
| Jul 18 2024 | 22.93 | -0.29 | -1.25% | 23.29 | 23.31 | 22.905 | 555,540 |
| Jul 17 2024 | 23.22 | -0.38 | -1.61% | 23.53 | 23.61 | 23.14 | 444,803 |
| Jul 16 2024 | 23.60 | 0.45 | 1.94% | 23.27 | 23.60 | 23.23 | 438,508 |
| Jul 15 2024 | 23.15 | 0.01 | 0.04% | 23.14 | 23.38 | 23.06 | 309,975 |
| Jul 12 2024 | 23.14 | -0.17 | -0.73% | 22.95 | 23.235 | 22.95 | 302,220 |
| Jul 11 2024 | 23.31 | 0.45 | 1.97% | 23.26 | 23.40 | 23.115 | 631,301 |
| Jul 10 2024 | 22.86 | 0.09 | 0.40% | 22.93 | 23.005 | 22.80 | 402,512 |
| Jul 09 2024 | 22.77 | 0.04 | 0.18% | 22.82 | 22.90 | 22.605 | 264,259 |
| Jul 08 2024 | 22.73 | -0.32 | -1.39% | 22.92 | 22.985 | 22.595 | 328,247 |
| Jul 05 2024 | 23.05 | 0.44 | 1.95% | 22.85 | 23.12 | 22.81 | 502,867 |
| Jul 03 2024 | 22.61 | 0.40 | 1.80% | 22.52 | 22.7199 | 22.52 | 379,828 |
| Jul 02 2024 | 22.21 | 0.04 | 0.18% | 22.15 | 22.285 | 22.075 | 187,839 |
| Jul 01 2024 | 22.17 | 0.17 | 0.77% | 22.09 | 22.18 | 22.01 | 323,078 |
| Jun 28 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0 |
| Jun 27 2024 | 22.00 | 0.22 | 1.01% | 22.01 | 22.07 | 21.94 | 337,400 |
