ALPS/CoreCommodity Management CompleteCommodities Strategy Fund Class A (JCCSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.42
-0.05 (-0.67%)
May 30, 2025, 4:00 PM EDT
JCCSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.39% |
| Jun 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.53% |
| Jun 4, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.13% |
| Jun 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.53% |
| Jun 2, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.89% |
| May 30, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.67% |
| May 29, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.13% |
| May 28, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.66% |
| May 27, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.26% |
| May 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.94% |
| May 22, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.53% |
| May 21, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| May 20, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.08% |
| May 19, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.13% |
| May 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.53% |
| May 15, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.40% |
| May 14, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.79% |
| May 13, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.34% |
| May 12, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| May 9, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.22% |
| May 8, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.54% |
| May 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.81% |
| May 6, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.23% |
| May 5, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.41% |
| May 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.82% |
| May 1, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.14% |
| Apr 30, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.49% |
| Apr 29, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.81% |
| Apr 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.81% |
| Apr 25, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.27% |
| Apr 24, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.09% |
| Apr 23, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.54% |
| Apr 22, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 0.82% |
| Apr 21, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.68% |
| Apr 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.82% |
| Apr 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% |
| Apr 15, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Apr 14, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% |
| Apr 11, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.42% |
| Apr 10, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.85% |
| Apr 9, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 4.42% |
| Apr 8, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.16% |
| Apr 7, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.58% |
| Apr 4, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -5.93% |
| Apr 3, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -3.13% |
| Apr 2, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.39% |
| Apr 1, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.26% |
| Mar 31, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.13% |
| Mar 28, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.39% |
| Mar 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.26% |