VanEck CM Commodity Index Fund Class Y (CMCYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.07
+0.07 (0.10%)
Nov 21, 2024, 4:00 PM EST
CMCYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 0.41% |
| Nov 21, 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 0.10% |
| Nov 20, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Nov 19, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.23% |
| Nov 18, 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 1.42% |
| Nov 15, 2024 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0.04% |
| Nov 14, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | -0.29% |
| Nov 13, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | -0.23% |
| Nov 12, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -0.49% |
| Nov 11, 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -1.21% |
| Nov 8, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -1.26% |
| Nov 7, 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | 1.51% |
| Nov 6, 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -0.93% |
| Nov 5, 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | 0.45% |
| Nov 4, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.83% |
| Nov 1, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | 0.11% |
| Oct 31, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.03% |
| Oct 30, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.66% |
| Oct 29, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.12% |
| Oct 28, 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -2.01% |
| Oct 25, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 0.51% |
| Oct 24, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.13% |
| Oct 23, 2024 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -0.28% |
| Oct 22, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 1.03% |
| Oct 21, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | 0.32% |
| Oct 18, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.37% |
| Oct 17, 2024 | 70.01 | 70.01 | 70.01 | 70.01 | 70.01 | 0.04% |
| Oct 16, 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | -0.24% |
| Oct 15, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | -1.47% |
| Oct 14, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -1.23% |
| Oct 11, 2024 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 0.32% |
| Oct 10, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 1.21% |
| Oct 9, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% |
| Oct 8, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.93% |
| Oct 7, 2024 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 0.73% |
| Oct 4, 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | 0.15% |
| Oct 3, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 0.72% |
| Oct 2, 2024 | 71.75 | 71.75 | 71.75 | 71.75 | 71.75 | 0.41% |
| Oct 1, 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 1.09% |
| Sep 30, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -0.13% |
| Sep 27, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 0.16% |
| Sep 26, 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | -0.06% |
| Sep 25, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -0.06% |
| Sep 24, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 1.33% |
| Sep 23, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.62% |
| Sep 20, 2024 | 69.39 | 69.39 | 69.39 | 69.39 | 69.39 | 0.06% |
| Sep 19, 2024 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.76% |
| Sep 18, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 0.51% |
| Sep 17, 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | 0.54% |
| Sep 16, 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | 0.68% |
| Sep 13, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 0.33% |
| Sep 12, 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | 1.32% |
| Sep 11, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 1.03% |
| Sep 10, 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | -1.39% |
| Sep 9, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 0.56% |
| Sep 6, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | -1.40% |
| Sep 5, 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.19% |
| Sep 4, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -0.41% |
| Sep 3, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -1.30% |
| Aug 30, 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | -0.67% |
| Aug 29, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 0.64% |
| Aug 28, 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | -1.06% |
| Aug 27, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 0.19% |
| Aug 26, 2024 | 69.03 | 69.03 | 69.03 | 69.03 | 69.03 | 0.86% |
| Aug 23, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 1.41% |
| Aug 22, 2024 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -0.37% |
| Aug 21, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -0.18% |
| Aug 20, 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | -0.19% |
| Aug 19, 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.44% |
| Aug 16, 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | -0.53% |
| Aug 15, 2024 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.71% |
| Aug 14, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | -0.27% |
| Aug 13, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -0.86% |
| Aug 12, 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | 0.89% |
| Aug 9, 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | 0.56% |
| Aug 8, 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.28% |
| Aug 7, 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 0.42% |
| Aug 6, 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | 0.01% |
| Aug 5, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.56% |
| Aug 2, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -1.04% |
| Aug 1, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -1.08% |
| Jul 31, 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | 1.48% |
| Jul 30, 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | -0.38% |
| Jul 29, 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -0.51% |
| Jul 26, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -0.74% |
| Jul 25, 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | 0.13% |
| Jul 24, 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | -0.12% |
| Jul 23, 2024 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | -0.69% |
| Jul 22, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.25% |
| Jul 19, 2024 | 69.13 | 69.13 | 69.13 | 69.13 | 69.13 | -1.24% |
| Jul 18, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.55% |
| Jul 17, 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 0.03% |
| Jul 16, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | -0.61% |
| Jul 15, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.66% |
| Jul 12, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| Jul 11, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | 0.07% |
| Jul 10, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | -0.24% |
| Jul 9, 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | -0.87% |
| Jul 8, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | -0.99% |
| Jul 5, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 0.18% |