CM Advisors Fixed Income Fund (CMFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.30
+0.01 (0.09%)
Jun 25, 2025, 4:00 PM EDT
CMFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% |
| Jul 2, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% |
| Jul 1, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% |
| Jun 30, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.24% |
| Jun 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | - |
| Jun 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | - |
| Jun 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | 0.09% |
| Jun 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.13 | 0.36% |
| Jun 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.09 | 0.09% |
| Jun 20, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.08 | 0.09% |
| Jun 18, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.08 | -0.18% |
| Jun 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.09 | 0.09% |
| Jun 16, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.08 | - |
| Jun 13, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.08 | -0.09% |
| Jun 12, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.09 | 0.09% |
| Jun 11, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.08 | 0.09% |
| Jun 10, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.08 | 0.09% |
| Jun 9, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.07 | 0.09% |
| Jun 6, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.06 | 0.09% |
| Jun 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | -0.09% |
| Jun 4, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.06 | 0.18% |
| Jun 3, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | - |
| Jun 2, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | - |
| May 30, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | - |
| May 29, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | 0.18% |
| May 28, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.02 | -0.27% |
| May 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.05 | 0.36% |
| May 23, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.01 | -0.09% |
| May 22, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.02 | 0.09% |
| May 21, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.01 | -0.18% |
| May 20, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.03 | 0.09% |
| May 19, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.02 | - |
| May 16, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.02 | 0.09% |
| May 15, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.01 | 0.09% |
| May 14, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.00 | - |
| May 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.00 | 0.09% |
| May 12, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.99 | 0.27% |
| May 9, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.96 | - |
| May 8, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.96 | -0.09% |
| May 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.97 | 0.45% |
| May 6, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.92 | -0.36% |
| May 5, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.96 | - |
| May 2, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 10.96 | -0.09% |
| May 1, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 10.97 | -0.18% |
| Apr 30, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.99 | - |
| Apr 29, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 10.99 | 1.00% |
| Apr 28, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 10.88 | 0.09% |
| Apr 25, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.87 | 0.18% |
| Apr 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.85 | 0.18% |
| Apr 23, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.83 | 0.09% |