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

CEMUMX
ADT 1799 COHEN & STEERS MUNICIPAL CLOSED-END PORTFOLIO SERIES 2017-2
mf NASDAQ

Inactive
Jun 12, 2019
9.39USD-0.271%(-0.03)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2019-06-12		9.39219.39219.39219.3921-0.271%0.000%
2019-06-10		9.41769.41769.41769.4176+0.041%-0.271%
2019-06-07		9.41379.41379.41379.4137+0.540%-0.229%
2019-06-06		9.36319.36319.36319.3631+0.007%+0.310%
2019-06-05		9.36249.36249.36249.3624-0.139%+0.317%
2019-06-04		9.37549.37549.37549.3754-0.218%+0.178%
2019-06-03		9.39599.39599.39599.3959+0.347%-0.040%
2019-05-31		9.36349.36349.36349.3634+0.180%+0.307%
2019-05-30		9.34669.34669.34669.3466+0.104%+0.487%
2019-05-29		9.33699.33699.33699.3369+0.120%+0.591%
2019-05-28		9.32579.32579.32579.3257+0.246%+0.712%
2019-05-24		9.30289.30289.30289.3028+0.302%+0.960%
2019-05-23		9.27489.27489.27489.2748+0.026%+1.265%
2019-05-22		9.27249.27249.27249.2724-0.032%+1.291%
2019-05-21		9.27549.27549.27549.2754-0.022%+1.258%
2019-05-20		9.27749.27749.27749.2774-0.121%+1.236%
2019-05-17		9.28869.28869.28869.2886-0.016%+1.114%
2019-05-16		9.29019.29019.29019.2901-0.082%+1.098%
2019-05-15		9.29779.29779.29779.2977-0.051%+1.015%
2019-05-13		9.30249.30249.30249.3024+0.211%+0.964%
2019-05-10		9.28289.28289.28289.2828+0.238%+1.177%
2019-05-09		9.26089.26089.26089.2608-0.189%+1.418%
2019-05-08		9.27839.27839.27839.2783-0.008%+1.227%
2019-05-07		9.27909.27909.27909.2790+0.266%+1.219%
2019-05-06		9.25449.25449.25449.2544+0.202%+1.488%
2019-05-03		9.23579.23579.23579.2357+0.236%+1.693%
2019-05-02		9.21409.21409.21409.2140-0.143%+1.933%
2019-05-01		9.22729.22729.22729.2272+0.408%+1.787%
2019-04-30		9.18979.18979.18979.1897+0.206%+2.202%
2019-04-29		9.17089.17089.17089.1708+0.073%+2.413%
2019-04-26		9.16419.16419.16419.1641+0.535%+2.488%
2019-04-24		9.11539.11539.11539.1153+0.218%+3.037%
2019-04-23		9.09559.09559.09559.0955+0.300%+3.261%
2019-04-22		9.06839.06839.06839.0683-0.261%+3.571%
2019-04-18		9.09209.09209.09209.0920-0.196%+3.301%
2019-04-17		9.10999.10999.10999.1099-0.057%+3.098%
2019-04-16		9.11519.11519.11519.1151-0.606%+3.039%
2019-04-15		9.17079.17079.17079.1707-0.032%+2.414%
2019-04-12		9.17369.17369.17369.1736-0.091%+2.382%
2019-04-11		9.18209.18209.18209.1820+0.114%+2.288%
2019-04-10		9.17159.17159.17159.1715+0.132%+2.405%
2019-04-09		9.15949.15949.15949.1594-0.154%+2.541%
2019-04-08		9.17359.17359.17359.1735+0.341%+2.383%
2019-04-05		9.14239.14239.14239.1423-0.230%+2.732%
2019-04-04		9.16349.16349.16349.1634-0.170%+2.496%
2019-04-03		9.17909.17909.17909.1790+0.020%+2.322%
2019-04-02		9.17729.17729.17729.1772-0.112%+2.342%
2019-04-01		9.18759.18759.18759.1875+0.148%+2.227%
2019-03-29		9.17399.17399.17399.1739-0.081%+2.378%
2019-03-28		9.18139.18139.18139.1813+0.271%+2.296%
2019-03-27		9.15659.15659.15659.1565+0.209%+2.573%
2019-03-26		9.13749.13749.13749.1374+0.100%+2.787%
2019-03-25		9.12839.12839.12839.1283+0.187%+2.890%
2019-03-22		9.11139.11139.11139.1113+0.411%+3.082%
2019-03-21		9.07409.07409.07409.0740+0.262%+3.506%
2019-03-20		9.05039.05039.05039.0503+0.421%+3.777%
2019-03-19		9.01249.01249.01249.0124+0.297%+4.213%
2019-03-15		8.98578.98578.98578.9857-0.416%+4.523%
2019-03-14		9.02329.02329.02329.0232-0.293%+4.088%
2019-03-13		9.04979.04979.04979.0497+0.042%+3.784%
2019-03-12		9.04599.04599.04599.0459+0.034%+3.827%
2019-03-11		9.04289.04289.04289.0428+0.147%+3.863%
2019-03-08		9.02959.02959.02959.0295-0.135%+4.016%
2019-03-07		9.04179.04179.04179.0417+0.069%+3.875%
2019-03-06		9.03559.03559.03559.0355+0.061%+3.947%
2019-03-05		9.03009.03009.03009.0300+0.163%+4.010%
2019-03-04		9.01539.01539.01539.0153+0.250%+4.180%
2019-03-01		8.99288.99288.99288.9928-0.012%+4.440%
2019-02-28		8.99398.99398.99398.9939+0.019%+4.427%
2019-02-27		8.99228.99228.99228.9922+0.187%+4.447%
2019-02-26		8.97548.97548.97548.9754+0.276%+4.643%
2019-02-25		8.95078.95078.95078.9507-0.132%+4.931%
2019-02-22		8.96258.96258.96258.9625+0.010%+4.793%
2019-02-21		8.96168.96168.96168.9616-0.263%+4.804%
2019-02-20		8.98528.98528.98528.9852+0.178%+4.529%
2019-02-19		8.96928.96928.96928.9692+0.189%+4.715%
2019-02-15		8.95238.95238.95238.9523+0.027%+4.913%
2019-02-14		8.94998.94998.94998.9499+0.353%+4.941%
2019-02-13		8.91848.91848.91848.9184+0.374%+5.311%
2019-02-12		8.88528.88528.88528.8852-0.039%+5.705%
2019-02-11		8.88878.88878.88878.8887+0.227%+5.663%
2019-02-08		8.86868.86868.86868.8686+0.398%+5.903%
2019-02-07		8.83348.83348.83348.8334-0.442%+6.325%
2019-02-06		8.87268.87268.87268.8726+0.105%+5.855%
2019-02-05		8.86338.86338.86338.8633-0.167%+5.966%
2019-02-04		8.87818.87818.87818.8781-0.181%+5.790%
2019-02-01		8.89428.89428.89428.8942+0.304%+5.598%
2019-01-31		8.86728.86728.86728.8672+0.600%+5.920%
2019-01-30		8.81438.81438.81438.8143-0.022%+6.555%
2019-01-29		8.81628.81628.81628.8162+0.005%+6.532%
2019-01-28		8.81588.81588.81588.8158-0.345%+6.537%
2019-01-25		8.84638.84638.84638.8463-0.012%+6.170%
2019-01-24		8.84748.84748.84748.8474+0.770%+6.157%
2019-01-23		8.77988.77988.77988.7798+0.623%+6.974%
2019-01-22		8.72548.72548.72548.7254+0.188%+7.641%
2019-01-18		8.70908.70908.70908.7090-0.116%+7.844%
2019-01-17		8.71918.71918.71918.7191+0.065%+7.719%
2019-01-16		8.71348.71348.71348.7134-0.267%+7.789%
2019-01-15		8.73678.73678.73678.7367-0.051%+7.502%
2019-01-14		8.74128.74128.74128.7412-0.159%+7.446%
2019-01-11		8.75518.75518.75518.7551+0.361%+7.276%
2019-01-10		8.72368.72368.72368.7236+0.285%+7.663%
2019-01-09		8.69888.69888.69888.6988-0.148%+7.970%
2019-01-08		8.71178.71178.71178.7117+0.599%+7.810%
2019-01-07		8.65988.65988.65988.6598+0.776%+8.456%
2019-01-04		8.59318.59318.59318.5931-0.219%+9.298%
2019-01-03		8.61208.61208.61208.6120+0.564%+9.058%
2019-01-02		8.56378.56378.56378.5637+1.705%+9.673%
2018-12-31		8.42018.42018.42018.4201+0.820%+11.544%
2018-12-20		8.35168.35168.35168.35160.000%+12.459%


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