CEF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	30.28	30.32	29.92	29.94	29.94	-0.83%	513,645
Jun 5, 2025	30.41	30.51	30.02	30.19	30.19	0.67%	727,632
Jun 4, 2025	29.91	30.10	29.86	29.99	29.99	0.27%	499,617
Jun 3, 2025	29.86	29.93	29.66	29.91	29.91	-0.60%	494,502
Jun 2, 2025	29.69	30.09	29.63	30.09	30.09	3.54%	708,819
May 30, 2025	29.07	29.11	28.84	29.06	29.06	-0.68%	646,654
May 29, 2025	29.26	29.36	29.12	29.26	29.26	0.76%	328,623
May 28, 2025	29.17	29.20	29.01	29.04	29.04	-0.48%	398,469
May 27, 2025	29.06	29.19	28.98	29.18	29.18	-1.42%	390,018
May 23, 2025	29.47	29.64	29.34	29.60	29.60	1.82%	550,693
May 22, 2025	29.16	29.19	28.91	29.07	29.07	-0.95%	455,209
May 21, 2025	29.15	29.38	29.10	29.35	29.35	1.03%	584,251
May 20, 2025	28.55	29.07	28.53	29.05	29.05	2.11%	696,673
May 19, 2025	28.47	28.54	28.36	28.45	28.45	0.96%	674,681
May 16, 2025	28.05	28.25	28.04	28.18	28.18	-1.26%	878,429
May 15, 2025	28.20	28.55	28.15	28.54	28.54	1.60%	693,057
May 14, 2025	28.22	28.30	28.01	28.09	28.09	-2.40%	559,384
May 13, 2025	28.69	28.87	28.58	28.78	28.78	0.59%	440,714
May 12, 2025	28.59	28.68	28.48	28.61	28.61	-2.09%	805,080
May 9, 2025	29.26	29.36	29.14	29.22	29.22	0.86%	421,068
May 8, 2025	29.36	29.47	28.87	28.97	28.97	-1.46%	584,888
May 7, 2025	29.60	29.70	29.36	29.40	29.40	-1.93%	511,810
May 6, 2025	29.80	30.00	29.65	29.98	29.98	2.71%	434,071
May 5, 2025	29.08	29.26	28.96	29.19	29.19	2.71%	773,388
May 2, 2025	28.70	28.71	28.34	28.42	28.42	-0.14%	716,865
May 1, 2025	28.45	28.52	28.29	28.46	28.46	-1.83%	604,343
Apr 30, 2025	29.03	29.17	28.94	28.99	28.99	-0.72%	466,330
Apr 29, 2025	29.35	29.39	29.18	29.20	29.20	-1.08%	611,904
Apr 28, 2025	29.14	29.52	29.01	29.52	29.52	1.20%	505,449
Apr 25, 2025	28.98	29.23	28.91	29.17	29.17	-1.42%	693,733
Apr 24, 2025	29.51	29.61	29.33	29.59	29.59	0.82%	689,304
Apr 23, 2025	29.15	29.38	28.91	29.35	29.35	-0.61%	1,381,635
Apr 22, 2025	30.16	30.18	29.51	29.53	29.53	-1.63%	1,627,599
Apr 21, 2025	30.08	30.14	29.88	30.02	30.02	2.28%	750,487
Apr 17, 2025	29.37	29.46	29.02	29.35	29.35	-0.51%	951,661
Apr 16, 2025	29.29	29.59	29.19	29.50	29.50	2.84%	1,193,223
Apr 15, 2025	28.57	28.70	28.52	28.69	28.69	0.47%	478,943
Apr 14, 2025	28.43	28.58	28.29	28.55	28.55	-0.24%	421,821
Apr 11, 2025	28.48	28.75	28.42	28.62	28.62	2.32%	823,558
Apr 10, 2025	27.63	28.02	27.42	27.97	27.97	2.19%	732,373
Apr 9, 2025	27.00	27.42	26.93	27.37	27.37	3.67%	1,548,456
Apr 8, 2025	26.59	26.68	26.18	26.40	26.40	0.84%	1,471,551
Apr 7, 2025	26.52	26.77	26.01	26.18	26.18	-1.28%	1,355,081
Apr 4, 2025	27.13	27.17	26.33	26.52	26.52	-3.95%	1,854,457
Apr 3, 2025	27.40	27.96	27.38	27.61	27.61	-2.51%	866,920
Apr 2, 2025	28.30	28.42	28.24	28.32	28.32	0.35%	458,607
Apr 1, 2025	28.41	28.41	28.08	28.22	28.22	-0.67%	509,610
Mar 31, 2025	28.29	28.41	28.09	28.41	28.41	1.18%	607,925
Mar 28, 2025	28.23	28.26	28.00	28.08	28.08	0.07%	635,441
Mar 27, 2025	27.85	28.10	27.79	28.06	28.06	1.63%	558,374