CrossingBridge Low Dur Hi Inc Retail (CBLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.80
+0.01 (0.10%)
Jul 18, 2025, 4:00 PM EDT
CBLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.10% |
| Jul 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% |
| Jul 17, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.10% |
| Jul 16, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jul 15, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jul 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jul 11, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jul 10, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jul 9, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jul 8, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jul 7, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.10% |
| Jul 3, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Jul 2, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Jul 1, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.10% |
| Jun 30, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.10% |
| Jun 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.10% |
| Jun 26, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.51% |
| Jun 25, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | - |
| Jun 24, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | 0.10% |
| Jun 23, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | 0.10% |
| Jun 20, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | - |
| Jun 18, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | - |
| Jun 17, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | - |
| Jun 16, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.72 | 0.10% |
| Jun 13, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
| Jun 12, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
| Jun 11, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
| Jun 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | - |
| Jun 9, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | 0.10% |
| Jun 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
| Jun 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
| Jun 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
| Jun 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | 0.10% |
| Jun 2, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.69 | - |
| May 30, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.69 | 0.10% |
| May 29, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.68 | - |
| May 28, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.68 | -0.41% |
| May 27, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.68 | 0.21% |
| May 23, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - |
| May 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - |
| May 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - |
| May 20, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - |
| May 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | - |
| May 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | 0.10% |
| May 15, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.65 | - |
| May 14, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.65 | - |
| May 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.65 | 0.10% |
| May 12, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.64 | 0.10% |
| May 9, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.63 | 0.10% |
| May 8, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | - |