CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	18.93	18.93	18.88	18.88	18.88	0.64%	227
Jun 11, 2026	18.98	18.98	18.98	18.98	18.76	1.17%	77
Jun 10, 2026	18.86	18.86	18.76	18.76	18.54	-0.53%	174
Jun 9, 2026	18.85	18.86	18.85	18.86	18.64	-0.05%	386
Jun 8, 2026	18.95	19.01	18.85	18.87	18.65	0.36%	1,495
Jun 5, 2026	19.01	19.01	18.80	18.80	18.58	-2.23%	201
Jun 4, 2026	19.23	19.23	19.23	19.23	19.01	0.15%	262
Jun 3, 2026	19.20	19.20	19.20	19.20	18.98	-0.98%	133
Jun 2, 2026	19.27	19.39	19.27	19.39	19.17	0.27%	792
Jun 1, 2026	19.23	19.35	19.21	19.34	19.11	-0.42%	953
May 29, 2026	18.50	19.42	18.50	19.42	19.20	0.56%	938
May 28, 2026	19.14	19.31	19.12	19.31	19.09	1.31%	376
May 27, 2026	18.97	19.06	18.97	19.06	18.84	0.22%	4,112
May 26, 2026	18.90	19.02	18.90	19.02	18.80	0.62%	612
May 22, 2026	18.44	18.95	18.44	18.90	18.69	0.49%	1,475
May 21, 2026	18.66	18.81	18.66	18.81	18.60	0.32%	442
May 20, 2026	18.50	18.75	18.50	18.75	18.54	1.99%	860
May 19, 2026	18.40	18.40	18.09	18.39	18.18	-0.35%	2,183
May 18, 2026	18.46	18.46	18.37	18.45	18.24	-1.08%	834
May 15, 2026	18.63	18.81	18.63	18.65	18.44	-1.87%	2,202
May 14, 2026	19.01	19.01	19.01	19.01	18.79	0.30%	54
May 13, 2026	19.04	19.06	18.95	18.95	18.73	0.47%	627
May 12, 2026	19.06	19.28	19.06	19.08	18.64	-0.71%	1,004
May 11, 2026	19.17	19.21	19.17	19.21	18.78	0.31%	122
May 8, 2026	19.13	19.16	19.13	19.15	18.72	0.59%	468
May 7, 2026	19.20	19.20	19.00	19.04	18.61	-0.80%	1,460
May 6, 2026	19.05	19.21	19.03	19.19	18.76	1.09%	2,454
May 5, 2026	18.98	18.98	18.98	18.98	18.55	0.32%	80
May 4, 2026	19.05	19.05	18.92	18.92	18.49	-0.70%	231
May 1, 2026	18.23	19.07	18.22	19.06	18.63	0.83%	2,605
Apr 30, 2026	18.92	18.92	18.90	18.90	18.47	1.11%	1,012
Apr 29, 2026	18.69	18.69	18.69	18.69	18.27	0.14%	38
Apr 28, 2026	18.67	18.67	18.67	18.67	18.24	-0.69%	200
Apr 27, 2026	18.70	18.80	18.70	18.80	18.37	0.41%	201
Apr 24, 2026	18.72	18.72	18.72	18.72	18.30	0.69%	194
Apr 23, 2026	18.92	18.92	18.59	18.59	18.17	-0.70%	1,050
Apr 22, 2026	18.83	18.83	18.72	18.72	18.30	0.53%	291
Apr 21, 2026	18.60	18.62	18.53	18.62	18.20	-0.53%	1,237
Apr 20, 2026	18.72	18.72	18.72	18.72	18.30	-0.30%	213
Apr 17, 2026	18.62	18.92	18.62	18.78	18.35	0.93%	1,997
Apr 16, 2026	18.61	18.61	18.61	18.61	18.18	-0.10%	64
Apr 15, 2026	18.62	18.62	18.62	18.62	18.20	0.08%	76
Apr 14, 2026	18.49	18.61	18.49	18.61	18.19	1.33%	1,082
Apr 13, 2026	18.30	18.36	18.30	18.36	17.95	1.25%	549
Apr 10, 2026	18.48	18.48	18.30	18.40	17.73	0.07%	375
Apr 9, 2026	18.44	18.44	18.38	18.38	17.72	0.80%	303
Apr 8, 2026	17.84	18.24	17.84	18.24	17.58	2.70%	908
Apr 7, 2026	17.58	17.76	17.57	17.76	17.11	-0.03%	588
Apr 6, 2026	17.63	17.77	17.63	17.77	17.12	0.25%	631
Apr 2, 2026	17.72	17.72	17.72	17.72	17.08	-0.68%	627