Campbell Systematic Macro Fund Class C Shares (EBSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.15
+0.05 (0.55%)
May 16, 2025, 4:00 PM EDT
EBSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.22% |
| May 19, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.33% |
| May 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% |
| May 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.44% |
| May 14, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| May 13, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.88% |
| May 12, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.88% |
| May 9, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% |
| May 8, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.22% |
| May 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.11% |
| May 6, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| May 5, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% |
| May 2, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.97% |
| May 1, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.43% |
| Apr 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.32% |
| Apr 29, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.11% |
| Apr 28, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.54% |
| Apr 25, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| Apr 24, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.54% |
| Apr 23, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.43% |
| Apr 22, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
| Apr 21, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.76% |
| Apr 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% |
| Apr 16, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.44% |
| Apr 15, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% |
| Apr 14, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.11% |
| Apr 11, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.55% |
| Apr 10, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.55% |
| Apr 9, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.33% |
| Apr 8, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.44% |
| Apr 7, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.33% |
| Apr 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.97% |
| Apr 3, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.74% |
| Apr 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.11% |
| Apr 1, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Mar 31, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.64% |
| Mar 28, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Mar 27, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.21% |
| Mar 26, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.32% |
| Mar 25, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.64% |
| Mar 24, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% |
| Mar 21, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.32% |
| Mar 20, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.11% |
| Mar 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.21% |
| Mar 18, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% |
| Mar 17, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.11% |
| Mar 14, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| Mar 13, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.21% |
| Mar 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.11% |
| Mar 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.65% |