Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CACANX
ADT 1835 COHEN & STEERS CALIFORNIA MUNICIPAL CLOSED-END PORTFOLIO SERI
mf NASDAQ

Inactive
Dec 10, 2019
8.63USD-0.039%(0.00)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2019-12-10		8.62558.62558.62558.6255-0.039%0.000%
2019-12-09		8.62898.62898.62898.6289+0.056%-0.039%
2019-12-06		8.62418.62418.62418.6241-0.020%+0.016%
2019-12-05		8.62588.62588.62588.6258+0.281%-0.003%
2019-12-04		8.60168.60168.60168.6016-0.040%+0.278%
2019-12-03		8.60508.60508.60508.6050+0.190%+0.238%
2019-12-02		8.58878.58878.58878.5887-0.252%+0.428%
2019-11-29		8.61048.61048.61048.6104-0.033%+0.175%
2019-11-27		8.61328.61328.61328.6132+0.022%+0.143%
2019-11-26		8.61138.61138.61138.6113-0.244%+0.165%
2019-11-25		8.63248.63248.63248.6324+0.178%-0.080%
2019-11-22		8.61718.61718.61718.6171+0.050%+0.097%
2019-11-21		8.61288.61288.61288.6128-0.671%+0.147%
2019-11-20		8.67108.67108.67108.6710+0.454%-0.525%
2019-11-19		8.63188.63188.63188.6318+0.217%-0.073%
2019-11-18		8.61318.61318.61318.6131-0.130%+0.144%
2019-11-15		8.62438.62438.62438.6243+0.320%+0.014%
2019-11-14		8.59688.59688.59688.5968+0.137%+0.334%
2019-11-13		8.58508.58508.58508.5850+0.071%+0.472%
2019-11-12		8.57898.57898.57898.5789-0.119%+0.543%
2019-11-11		8.58918.58918.58918.5891+0.006%+0.424%
2019-11-08		8.58868.58868.58868.5886-0.514%+0.430%
2019-11-07		8.63308.63308.63308.6330-0.260%-0.087%
2019-11-06		8.65558.65558.65558.6555+0.279%-0.347%
2019-11-05		8.63148.63148.63148.6314-0.133%-0.068%
2019-11-04		8.64298.64298.64298.6429-0.159%-0.201%
2019-11-01		8.65678.65678.65678.6567-0.097%-0.360%
2019-10-31		8.66518.66518.66518.6651+0.487%-0.457%
2019-10-30		8.62318.62318.62318.6231+0.663%+0.028%
2019-10-29		8.56638.56638.56638.5663-0.065%+0.691%
2019-10-28		8.57198.57198.57198.5719-0.342%+0.625%
2019-10-25		8.60138.60138.60138.6013-0.439%+0.281%
2019-10-24		8.63928.63928.63928.6392+0.215%-0.159%
2019-10-23		8.62078.62078.62078.6207+0.030%+0.056%
2019-10-22		8.61818.61818.61818.6181+0.202%+0.086%
2019-10-21		8.60078.60078.60078.6007-0.497%+0.288%
2019-10-18		8.64378.64378.64378.6437-0.275%-0.211%
2019-10-17		8.66758.66758.66758.6675+0.137%-0.485%
2019-10-16		8.65568.65568.65568.6556+0.337%-0.348%
2019-10-15		8.62658.62658.62658.6265-0.174%-0.012%
2019-10-14		8.64158.64158.64158.6415-0.056%-0.185%
2019-10-11		8.64638.64638.64638.6463-0.493%-0.241%
2019-10-10		8.68918.68918.68918.6891-0.321%-0.732%
2019-10-09		8.71718.71718.71718.7171-0.399%-1.051%
2019-10-08		8.75208.75208.75208.7520+0.046%-1.445%
2019-10-07		8.74808.74808.74808.7480-0.310%-1.400%
2019-10-03		8.77528.77528.77528.7752+0.710%-1.706%
2019-10-01		8.71338.71338.71338.7133-0.077%-1.008%
2019-09-30		8.72008.72008.72008.7200+0.206%-1.084%
2019-09-27		8.70218.70218.70218.7021+0.319%-0.880%
2019-09-26		8.67448.67448.67448.6744+0.674%-0.564%
2019-09-25		8.61638.61638.61638.6163-0.244%+0.107%
2019-09-24		8.63748.63748.63748.6374+0.222%-0.138%
2019-09-23		8.61838.61838.61838.6183+0.064%+0.084%
2019-09-20		8.61288.61288.61288.6128+0.137%+0.147%
2019-09-19		8.60108.60108.60108.6010+0.200%+0.285%
2019-09-18		8.58388.58388.58388.5838+0.683%+0.486%
2019-09-17		8.52568.52568.52568.5256+0.288%+1.172%
2019-09-16		8.50118.50118.50118.5011+0.285%+1.463%
2019-09-13		8.47698.47698.47698.4769-1.910%+1.753%
2019-09-12		8.64208.64208.64208.6420-0.968%-0.191%
2019-09-11		8.72658.72658.72658.7265-0.382%-1.157%
2019-09-10		8.76008.76008.76008.7600-0.436%-1.535%
2019-09-09		8.79848.79848.79848.7984-0.566%-1.965%
2019-09-06		8.84858.84858.84858.8485-0.238%-2.520%
2019-09-05		8.86968.86968.86968.8696-0.559%-2.752%
2019-09-04		8.91958.91958.91958.9195+0.323%-3.296%
2019-08-30		8.89088.89088.89088.8908+0.272%-2.984%
2019-08-29		8.86678.86678.86678.8667+0.061%-2.720%
2019-08-28		8.86138.86138.86138.8613-0.028%-2.661%
2019-08-27		8.86388.86388.86388.8638+0.001%-2.688%
2019-08-26		8.86378.86378.86378.8637-0.119%-2.687%
2019-08-23		8.87438.87438.87438.8743+0.294%-2.804%
2019-08-22		8.84838.84838.84838.8483-0.188%-2.518%
2019-08-21		8.86508.86508.86508.8650+0.336%-2.702%
2019-08-20		8.83538.83538.83538.8353+0.079%-2.375%
2019-08-19		8.82838.82838.82838.8283+0.007%-2.297%
2019-08-16		8.82778.82778.82778.8277-0.227%-2.291%
2019-08-15		8.84788.84788.84788.8478+0.504%-2.512%
2019-08-14		8.80348.80348.80348.8034+0.280%-2.021%
2019-08-13		8.77888.77888.77888.7788+0.059%-1.746%
2019-08-12		8.77368.77368.77368.7736+0.274%-1.688%
2019-08-09		8.74968.74968.74968.7496-0.021%-1.418%
2019-08-08		8.75148.75148.75148.7514-0.168%-1.439%
2019-08-07		8.76618.76618.76618.7661+0.315%-1.604%
2019-08-06		8.73868.73868.73868.7386+0.174%-1.294%
2019-08-05		8.72348.72348.72348.7234+0.263%-1.122%
2019-08-02		8.70058.70058.70058.7005+0.307%-0.862%
2019-08-01		8.67398.67398.67398.6739+0.492%-0.558%
2019-07-31		8.63148.63148.63148.6314+0.071%-0.068%
2019-07-30		8.62538.62538.62538.6253+0.070%+0.002%
2019-07-29		8.61938.61938.61938.6193+0.373%+0.072%
2019-07-25		8.58738.58738.58738.5873-0.064%+0.445%
2019-07-24		8.59288.59288.59288.5928+0.672%+0.381%
2019-07-23		8.53548.53548.53548.5354+0.014%+1.056%
2019-07-22		8.53428.53428.53428.5342-0.032%+1.070%
2019-07-19		8.53698.53698.53698.5369+0.209%+1.038%
2019-07-18		8.51918.51918.51918.5191+0.020%+1.249%
2019-07-17		8.51748.51748.51748.5174+0.069%+1.269%
2019-07-16		8.51158.51158.51158.5115-0.278%+1.339%
2019-07-15		8.53528.53528.53528.5352+0.273%+1.058%
2019-07-12		8.51208.51208.51208.5120+0.173%+1.333%
2019-07-11		8.49738.49738.49738.4973+0.405%+1.509%
2019-07-10		8.46308.46308.46308.4630+0.328%+1.920%
2019-07-09		8.43538.43538.43538.4353-0.141%+2.255%
2019-07-08		8.44728.44728.44728.4472+0.033%+2.111%
2019-07-05		8.44448.44448.44448.4444-0.196%+2.145%
2019-07-03		8.46108.46108.46108.4610+0.092%+1.944%
2019-07-02		8.45328.45328.45328.4532-0.063%+2.038%
2019-07-01		8.45858.45858.45858.4585+0.050%+1.974%
2019-06-28		8.45438.45438.45438.4543+0.090%+2.025%
2019-06-27		8.44678.44678.44678.4467-0.005%+2.117%
2019-06-26		8.44718.44718.44718.4471+0.252%+2.112%
2019-06-25		8.42598.42598.42598.4259-0.051%+2.369%
2019-06-24		8.43028.43028.43028.4302+0.228%+2.317%
2019-06-21		8.41108.41108.41108.4110+0.129%+2.550%
2019-06-20		8.40028.40028.40028.4002+0.006%+2.682%
2019-06-19		8.39978.39978.39978.3997+0.043%+2.688%
2019-06-18		8.39618.39618.39618.3961+0.272%+2.732%
2019-06-17		8.37338.37338.37338.3733+0.029%+3.012%
2019-06-14		8.37098.37098.37098.3709+0.352%+3.041%
2019-06-13		8.34158.34158.34158.3415+0.037%+3.405%
2019-06-12		8.33848.33848.33848.3384+0.050%+3.443%
2019-06-10		8.33428.33428.33428.3342+0.111%+3.495%
2019-06-07		8.32508.32508.32508.3250-0.323%+3.610%
2019-06-06		8.35208.35208.35208.3520+0.346%+3.275%
2019-06-05		8.32328.32328.32328.3232+0.185%+3.632%
2019-06-04		8.30788.30788.30788.3078-0.214%+3.824%
2019-06-03		8.32568.32568.32568.3256+0.016%+3.602%
2019-05-31		8.32438.32438.32438.3243+0.189%+3.618%
2019-05-30		8.30868.30868.30868.3086-0.035%+3.814%
2019-05-29		8.31158.31158.31158.3115+0.106%+3.778%
2019-05-28		8.30278.30278.30278.3027+0.109%+3.888%
2019-05-24		8.29378.29378.29378.2937+0.057%+4.001%
2019-05-23		8.28908.28908.28908.2890-0.080%+4.060%
2019-05-22		8.29568.29568.29568.2956+0.209%+3.977%
2019-05-21		8.27838.27838.27838.2783-0.187%+4.194%
2019-05-20		8.29388.29388.29388.2938-0.061%+3.999%
2019-05-17		8.29898.29898.29898.2989+0.300%+3.935%
2019-05-16		8.27418.27418.27418.2741+0.021%+4.247%
2019-05-15		8.27248.27248.27248.2724+0.475%+4.268%
2019-05-13		8.23338.23338.23338.2333+0.291%+4.764%
2019-05-10		8.20948.20948.20948.2094-0.470%+5.069%
2019-05-09		8.24828.24828.24828.2482-11.414%+4.574%
2019-05-08		9.31109.31109.31109.3110+0.172%-7.362%
2019-05-07		9.29509.29509.29509.2950+0.166%-7.203%
2019-05-06		9.27969.27969.27969.2796+0.054%-7.049%
2019-05-03		9.27469.27469.27469.2746+0.377%-6.999%
2019-05-02		9.23989.23989.23989.2398-0.259%-6.648%
2019-05-01		9.26389.26389.26389.2638+0.232%-6.890%
2019-04-30		9.24249.24249.24249.2424+0.249%-6.675%
2019-04-29		9.21949.21949.21949.2194+0.100%-6.442%
2019-04-26		9.21029.21029.21029.2102+0.449%-6.348%
2019-04-24		9.16909.16909.16909.1690+0.324%-5.928%
2019-04-23		9.13949.13949.13949.1394+0.178%-5.623%
2019-04-22		9.12329.12329.12329.1232+0.016%-5.455%
2019-04-18		9.12179.12179.12179.1217-0.064%-5.440%
2019-04-17		9.12759.12759.12759.1275+0.011%-5.500%
2019-04-16		9.12659.12659.12659.1265-0.727%-5.490%
2019-04-15		9.19339.19339.19339.1933-0.027%-6.176%
2019-04-12		9.19589.19589.19589.1958-0.292%-6.202%
2019-04-11		9.22279.22279.22279.2227+0.042%-6.475%
2019-04-10		9.21889.21889.21889.2188+0.306%-6.436%
2019-04-09		9.19079.19079.19079.1907-0.155%-6.150%
2019-04-08		9.20509.20509.20509.2050+0.014%-6.295%
2019-04-05		9.20379.20379.20379.2037+0.059%-6.282%
2019-04-04		9.19839.19839.19839.1983-0.043%-6.227%
2019-04-03		9.20239.20239.20239.2023-0.001%-6.268%
2019-04-02		9.20249.20249.20249.2024+0.354%-6.269%
2019-04-01		9.16999.16999.16999.1699+0.236%-5.937%
2019-03-29		9.14839.14839.14839.1483-0.194%-5.715%
2019-03-28		9.16619.16619.16619.1661-0.020%-5.898%
2019-03-27		9.16799.16799.16799.1679+0.276%-5.916%
2019-03-26		9.14279.14279.14279.1427-0.039%-5.657%
2019-03-25		9.14639.14639.14639.1463+0.080%-5.694%
2019-03-22		9.13909.13909.13909.1390+0.356%-5.619%
2019-03-21		9.10669.10669.10669.1066+0.177%-5.283%
2019-03-20		9.09059.09059.09059.0905+0.235%-5.115%
2019-03-19		9.06929.06929.06929.0692+0.192%-4.892%
2019-03-15		9.05189.05189.05189.0518-0.073%-4.710%
2019-03-14		9.05849.05849.05849.0584-0.235%-4.779%
2019-03-13		9.07979.07979.07979.0797+0.182%-5.002%
2019-03-12		9.06329.06329.06329.0632+0.300%-4.829%
2019-03-11		9.03619.03619.03619.0361+0.139%-4.544%
2019-03-08		9.02369.02369.02369.0236+0.049%-4.412%
2019-03-07		9.01929.01929.01929.0192-0.170%-4.365%
2019-03-06		9.03469.03469.03469.0346+0.007%-4.528%
2019-03-05		9.03409.03409.03409.0340+0.125%-4.522%
2019-03-04		9.02279.02279.02279.0227+0.161%-4.402%
2019-03-01		9.00829.00829.00829.0082+0.253%-4.248%
2019-02-28		8.98558.98558.98558.9855+0.134%-4.006%
2019-02-27		8.97358.97358.97358.9735-0.018%-3.878%
2019-02-26		8.97518.97518.97518.9751+0.167%-3.895%
2019-02-25		8.96018.96018.96018.9601+0.264%-3.734%
2019-02-22		8.93658.93658.93658.9365+0.011%-3.480%
2019-02-21		8.93558.93558.93558.9355-0.280%-3.469%
2019-02-20		8.96068.96068.96068.9606+0.269%-3.740%
2019-02-19		8.93668.93668.93668.9366+0.003%-3.481%
2019-02-15		8.93638.93638.93638.9363+0.082%-3.478%
2019-02-14		8.92908.92908.92908.9290+0.194%-3.399%
2019-02-13		8.91178.91178.91178.9117+0.158%-3.212%
2019-02-12		8.89768.89768.89768.8976+0.042%-3.058%
2019-02-11		8.89398.89398.89398.8939-0.030%-3.018%
2019-02-08		8.89668.89668.89668.8966+0.355%-3.047%
2019-02-07		8.86518.86518.86518.8651+0.388%-2.703%
2019-02-06		8.83088.83088.83088.8308+0.088%-2.325%
2019-02-05		8.82308.82308.82308.8230+0.209%-2.238%
2019-02-04		8.80468.80468.80468.8046-0.012%-2.034%
2019-02-01		8.80578.80578.80578.8057-0.019%-2.046%
2019-01-31		8.80748.80748.80748.8074+0.196%-2.065%
2019-01-30		8.79028.79028.79028.7902+0.085%-1.874%
2019-01-29		8.78278.78278.78278.7827+0.170%-1.790%
2019-01-28		8.76788.76788.76788.7678-0.007%-1.623%
2019-01-25		8.76848.76848.76848.7684-0.178%-1.630%
2019-01-24		8.78408.78408.78408.7840+0.257%-1.804%
2019-01-23		8.76158.76158.76158.7615-0.024%-1.552%
2019-01-22		8.76368.76368.76368.7636+0.127%-1.576%
2019-01-18		8.75258.75258.75258.7525-0.107%-1.451%
2019-01-17		8.76198.76198.76198.7619-0.130%-1.557%
2019-01-16		8.77338.77338.77338.7733+0.168%-1.685%
2019-01-15		8.75868.75868.75868.7586-0.342%-1.520%
2019-01-14		8.78878.78878.78878.7887+0.095%-1.857%
2019-01-11		8.78048.78048.78048.7804+0.296%-1.764%
2019-01-10		8.75458.75458.75458.7545+0.443%-1.474%
2019-01-09		8.71598.71598.71598.7159+4.350%-1.037%
2018-12-20		8.35268.35268.35268.35260.000%+3.267%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC