CEFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	19.32	19.50	19.29	19.40	19.40	0.60%	1,853
Jul 2, 2026	19.35	19.35	19.28	19.28	19.28	-0.53%	497
Jul 1, 2026	19.21	19.38	19.21	19.38	19.38	-0.60%	163
Jun 30, 2026	19.26	19.50	19.26	19.50	19.50	1.98%	871
Jun 29, 2026	18.28	19.12	18.28	19.12	19.12	1.45%	339
Jun 26, 2026	18.99	18.99	18.85	18.85	18.85	-0.08%	543
Jun 25, 2026	18.92	18.95	18.86	18.86	18.86	0.60%	503
Jun 24, 2026	18.75	18.77	18.55	18.75	18.75	-0.52%	5,743
Jun 23, 2026	18.89	18.89	18.85	18.85	18.85	-0.83%	2,248
Jun 22, 2026	18.93	19.01	18.90	19.01	19.01	-0.43%	672
Jun 18, 2026	19.00	19.21	19.00	19.09	19.09	0.94%	1,376
Jun 17, 2026	19.15	19.15	18.91	18.91	18.91	-1.15%	636
Jun 16, 2026	19.17	19.17	19.13	19.13	19.13	-0.11%	228
Jun 15, 2026	19.12	19.15	19.09	19.15	19.15	1.46%	1,584
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