ClearBridge Value IS (CBVBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
116.29
-0.56 (-0.48%)
Apr 25, 2025, 4:00 PM EDT
CBVBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | -0.48% |
| Apr 24, 2025 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | 1.30% |
| Apr 23, 2025 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | 1.07% |
| Apr 22, 2025 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | 2.36% |
| Apr 21, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -1.84% |
| Apr 17, 2025 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | -0.40% |
| Apr 16, 2025 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -0.96% |
| Apr 15, 2025 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | -0.08% |
| Apr 14, 2025 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 1.02% |
| Apr 11, 2025 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | 1.68% |
| Apr 10, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -3.36% |
| Apr 9, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 7.44% |
| Apr 8, 2025 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | -1.40% |
| Apr 7, 2025 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | -0.68% |
| Apr 4, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | -6.67% |
| Apr 3, 2025 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | -4.79% |
| Apr 2, 2025 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | 0.94% |
| Apr 1, 2025 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | -0.05% |
| Mar 31, 2025 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | 0.54% |
| Mar 28, 2025 | 122.41 | 122.41 | 122.41 | 122.41 | 122.41 | -1.45% |
| Mar 27, 2025 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | -0.26% |
| Mar 26, 2025 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | -0.64% |
| Mar 25, 2025 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | -0.47% |
| Mar 24, 2025 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | 1.12% |
| Mar 21, 2025 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | -0.54% |
| Mar 20, 2025 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | -0.11% |
| Mar 19, 2025 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | 0.62% |
| Mar 18, 2025 | 124.59 | 124.59 | 124.59 | 124.59 | 124.59 | -0.30% |
| Mar 17, 2025 | 124.97 | 124.97 | 124.97 | 124.97 | 124.97 | 1.36% |
| Mar 14, 2025 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | 2.37% |
| Mar 13, 2025 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | -0.89% |
| Mar 12, 2025 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | 0.51% |
| Mar 11, 2025 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | -0.23% |
| Mar 10, 2025 | 121.17 | 121.17 | 121.17 | 121.17 | 121.17 | -2.19% |
| Mar 7, 2025 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | 0.57% |
| Mar 6, 2025 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | -1.84% |
| Mar 5, 2025 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | 1.39% |
| Mar 4, 2025 | 123.77 | 123.77 | 123.77 | 123.77 | 123.77 | -1.92% |
| Mar 3, 2025 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | -1.46% |
| Feb 28, 2025 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | 1.63% |
| Feb 27, 2025 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | -0.76% |
| Feb 26, 2025 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | -0.01% |
| Feb 25, 2025 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | -0.14% |
| Feb 24, 2025 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | -0.27% |
| Feb 21, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -2.25% |
| Feb 20, 2025 | 130.44 | 130.44 | 130.44 | 130.44 | 130.44 | -0.39% |
| Feb 19, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | -0.20% |
| Feb 18, 2025 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | 0.71% |
| Feb 14, 2025 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | 0.44% |
| Feb 13, 2025 | 129.71 | 129.71 | 129.71 | 129.71 | 129.71 | 0.73% |