VanEck CM Commodity Index Fund Class Y (CMCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
68.62
+0.55 (0.81%)
Apr 17, 2025, 4:00 PM EDT
CMCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.72% |
| Apr 23, 2025 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | -0.45% |
| Apr 22, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 1.04% |
| Apr 21, 2025 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.74% |
| Apr 17, 2025 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.81% |
| Apr 16, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | 0.98% |
| Apr 15, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -0.16% |
| Apr 14, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| Apr 11, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 1.46% |
| Apr 10, 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 0.51% |
| Apr 9, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | 1.25% |
| Apr 8, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -1.01% |
| Apr 7, 2025 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -1.26% |
| Apr 4, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -4.11% |
| Apr 3, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.77 | -2.80% |
| Apr 2, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | 0.41% |
| Apr 1, 2025 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 0.51% |
| Mar 31, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 0.40% |
| Mar 28, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.27% |
| Mar 27, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | -0.06% |
| Mar 26, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | -0.03% |
| Mar 25, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 0.31% |
| Mar 24, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.08% |
| Mar 21, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -0.49% |
| Mar 20, 2025 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | 0.21% |
| Mar 19, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 0.27% |
| Mar 18, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | -0.01% |
| Mar 17, 2025 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 0.78% |
| Mar 14, 2025 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | 0.06% |
| Mar 13, 2025 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | 0.11% |
| Mar 12, 2025 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 0.47% |
| Mar 11, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.29% |
| Mar 10, 2025 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | -0.31% |
| Mar 7, 2025 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | 0.39% |
| Mar 6, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.40% |
| Mar 5, 2025 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 0.38% |
| Mar 4, 2025 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.36% |
| Mar 3, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.27% |
| Feb 28, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | -1.17% |
| Feb 27, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | -0.18% |
| Feb 26, 2025 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | -0.30% |
| Feb 25, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | -0.70% |
| Feb 24, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.75% |
| Feb 21, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -0.93% |
| Feb 20, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.53% |
| Feb 19, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | 0.03% |
| Feb 18, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.71% |
| Feb 14, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | 0.17% |
| Feb 13, 2025 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 0.24% |
| Feb 12, 2025 | 71.16 | 71.16 | 71.16 | 71.16 | 71.16 | -0.32% |