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

CEMUNX
ADT 1814 COHEN & STEERS MUNICIPAL CLOSED END PORTFOLIO SERIES 2017-3
mf NASDAQ

Inactive
Sep 9, 2019
9.56USD-0.165%(-0.02)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2019-09-09		9.56049.56049.56049.5604-0.165%0.000%
2019-09-06		9.57629.57629.57629.5762-0.037%-0.165%
2019-09-05		9.57979.57979.57979.5797-0.313%-0.201%
2019-09-04		9.60989.60989.60989.6098+0.163%-0.514%
2019-08-30		9.59429.59429.59429.5942+0.058%-0.352%
2019-08-29		9.58869.58869.58869.5886-0.019%-0.294%
2019-08-28		9.59049.59049.59049.5904-0.026%-0.313%
2019-08-27		9.59299.59299.59299.5929+0.162%-0.339%
2019-08-26		9.57749.57749.57749.5774+0.069%-0.178%
2019-08-23		9.57089.57089.57089.5708+0.078%-0.109%
2019-08-22		9.56339.56339.56339.5633-0.273%-0.030%
2019-08-21		9.58959.58959.58959.5895-0.236%-0.303%
2019-08-20		9.61229.61229.61229.6122+0.101%-0.539%
2019-08-19		9.60259.60259.60259.6025+0.112%-0.438%
2019-08-16		9.59189.59189.59189.5918+0.275%-0.327%
2019-08-15		9.56559.56559.56559.5655+0.090%-0.053%
2019-08-14		9.55699.55699.55699.5569+0.245%+0.037%
2019-08-13		9.53359.53359.53359.5335-0.075%+0.282%
2019-08-12		9.54079.54079.54079.5407+0.296%+0.206%
2019-08-09		9.51259.51259.51259.5125-0.041%+0.504%
2019-08-08		9.51649.51649.51649.5164+0.070%+0.462%
2019-08-07		9.50979.50979.50979.5097+0.280%+0.533%
2019-08-06		9.48319.48319.48319.48310.000%+0.815%
2019-08-05		9.48319.48319.48319.4831-0.108%+0.815%
2019-08-02		9.49349.49349.49349.4934+0.239%+0.706%
2019-08-01		9.47089.47089.47089.4708+0.371%+0.946%
2019-07-31		9.43589.43589.43589.4358+0.278%+1.321%
2019-07-30		9.40969.40969.40969.4096+0.382%+1.603%
2019-07-29		9.37389.37389.37389.3738+0.546%+1.991%
2019-07-25		9.32299.32299.32299.3229+0.073%+2.547%
2019-07-24		9.31619.31619.31619.3161+0.172%+2.622%
2019-07-23		9.30019.30019.30019.3001+0.077%+2.799%
2019-07-22		9.29299.29299.29299.2929+0.141%+2.879%
2019-07-19		9.27989.27989.27989.2798+0.051%+3.024%
2019-07-18		9.27519.27519.27519.2751-0.005%+3.076%
2019-07-17		9.27569.27569.27569.2756+0.099%+3.070%
2019-07-16		9.26649.26649.26649.2664-0.098%+3.173%
2019-07-15		9.27559.27559.27559.2755+0.112%+3.072%
2019-07-12		9.26519.26519.26519.2651+0.200%+3.187%
2019-07-11		9.24669.24669.24669.2466+0.200%+3.394%
2019-07-10		9.22819.22819.22819.2281+0.487%+3.601%
2019-07-09		9.18349.18349.18349.1834-0.248%+4.105%
2019-07-08		9.20629.20629.20629.2062-0.024%+3.847%
2019-07-05		9.20849.20849.20849.2084-0.180%+3.823%
2019-07-03		9.22509.22509.22509.2250+0.142%+3.636%
2019-07-02		9.21199.21199.21199.2119+0.147%+3.783%
2019-07-01		9.19849.19849.19849.1984-0.064%+3.935%
2019-06-28		9.20439.20439.20439.2043+0.012%+3.869%
2019-06-27		9.20329.20329.20329.2032+0.437%+3.881%
2019-06-26		9.16329.16329.16329.1632+0.034%+4.335%
2019-06-25		9.16019.16019.16019.1601-0.348%+4.370%
2019-06-24		9.19219.19219.19219.1921+0.557%+4.007%
2019-06-21		9.14129.14129.14129.1412-0.110%+4.586%
2019-06-20		9.15139.15139.15139.1513+0.140%+4.470%
2019-06-19		9.13859.13859.13859.1385+0.028%+4.617%
2019-06-18		9.13599.13599.13599.1359-0.285%+4.647%
2019-06-17		9.16209.16209.16209.1620-0.058%+4.348%
2019-06-14		9.16739.16739.16739.1673+0.125%+4.288%
2019-06-13		9.15599.15599.15599.1559+0.128%+4.418%
2019-06-12		9.14429.14429.14429.1442+0.145%+4.552%
2019-06-10		9.13109.13109.13109.1310+0.068%+4.703%
2019-06-07		9.12489.12489.12489.1248+0.214%+4.774%
2019-06-06		9.10539.10539.10539.1053+0.009%+4.998%
2019-06-05		9.10459.10459.10459.1045-0.193%+5.007%
2019-06-04		9.12219.12219.12219.1221-0.196%+4.805%
2019-06-03		9.14009.14009.14009.1400+0.267%+4.600%
2019-05-31		9.11579.11579.11579.1157+0.149%+4.878%
2019-05-30		9.10219.10219.10219.1021+0.146%+5.035%
2019-05-29		9.08889.08889.08889.0888+0.076%+5.189%
2019-05-28		9.08199.08199.08199.0819+0.170%+5.269%
2019-05-24		9.06659.06659.06659.0665+0.334%+5.448%
2019-05-23		9.03639.03639.03639.0363-0.042%+5.800%
2019-05-22		9.04019.04019.04019.0401+0.081%+5.755%
2019-05-21		9.03289.03289.03289.0328-0.045%+5.841%
2019-05-20		9.03699.03699.03699.0369-0.126%+5.793%
2019-05-17		9.04839.04839.04839.0483+0.007%+5.660%
2019-05-16		9.04779.04779.04779.0477-0.074%+5.667%
2019-05-15		9.05449.05449.05449.0544-0.017%+5.588%
2019-05-13		9.05599.05599.05599.0559+0.285%+5.571%
2019-05-10		9.03029.03029.03029.0302+0.054%+5.871%
2019-05-09		9.02539.02539.02539.0253-0.181%+5.929%
2019-05-08		9.04179.04179.04179.0417+0.040%+5.737%
2019-05-07		9.03819.03819.03819.0381+0.156%+5.779%
2019-05-06		9.02409.02409.02409.0240+0.190%+5.944%
2019-05-03		9.00699.00699.00699.0069+0.216%+6.145%
2019-05-02		8.98758.98758.98758.9875-0.102%+6.374%
2019-05-01		8.99678.99678.99678.9967+0.311%+6.266%
2019-04-30		8.96888.96888.96888.9688+0.114%+6.596%
2019-04-29		8.95868.95868.95868.9586+0.094%+6.718%
2019-04-26		8.95028.95028.95028.9502+0.411%+6.818%
2019-04-24		8.91368.91368.91368.9136+0.202%+7.256%
2019-04-23		8.89568.89568.89568.8956+0.247%+7.473%
2019-04-22		8.87378.87378.87378.8737-0.154%+7.739%
2019-04-18		8.88748.88748.88748.8874-0.267%+7.573%
2019-04-17		8.91128.91128.91128.9112+0.016%+7.285%
2019-04-16		8.90988.90988.90988.9098-0.571%+7.302%
2019-04-15		8.96108.96108.96108.9610+0.033%+6.689%
2019-04-12		8.95808.95808.95808.9580-0.109%+6.725%
2019-04-11		8.96788.96788.96788.9678+0.093%+6.608%
2019-04-10		8.95958.95958.95958.9595+0.192%+6.707%
2019-04-09		8.94238.94238.94238.9423-0.214%+6.912%
2019-04-08		8.96158.96158.96158.9615+0.237%+6.683%
2019-04-05		8.94038.94038.94038.9403-0.228%+6.936%
2019-04-04		8.96078.96078.96078.9607-0.095%+6.693%
2019-04-03		8.96928.96928.96928.9692+0.028%+6.591%
2019-04-02		8.96678.96678.96678.9667-0.070%+6.621%
2019-04-01		8.97308.97308.97308.9730+0.076%+6.546%
2019-03-29		8.96628.96628.96628.9662-0.049%+6.627%
2019-03-28		8.97068.97068.97068.9706+0.251%+6.575%
2019-03-27		8.94818.94818.94818.9481+0.144%+6.843%
2019-03-26		8.93528.93528.93528.9352+0.117%+6.997%
2019-03-25		8.92488.92488.92488.9248+0.101%+7.122%
2019-03-22		8.91588.91588.91588.9158+0.417%+7.230%
2019-03-21		8.87888.87888.87888.8788+0.212%+7.677%
2019-03-20		8.86008.86008.86008.8600+0.423%+7.905%
2019-03-19		8.82278.82278.82278.8227+0.284%+8.361%
2019-03-15		8.79778.79778.79778.7977-0.366%+8.669%
2019-03-14		8.83008.83008.83008.8300-0.307%+8.272%
2019-03-13		8.85728.85728.85728.8572+0.076%+7.939%
2019-03-12		8.85058.85058.85058.8505+0.114%+8.021%
2019-03-11		8.84048.84048.84048.8404+0.133%+8.144%
2019-03-08		8.82878.82878.82878.8287-0.158%+8.288%
2019-03-07		8.84278.84278.84278.8427+0.173%+8.116%
2019-03-06		8.82748.82748.82748.8274+0.105%+8.304%
2019-03-05		8.81818.81818.81818.8181+0.100%+8.418%
2019-03-04		8.80938.80938.80938.8093+0.151%+8.526%
2019-03-01		8.79608.79608.79608.7960+0.014%+8.690%
2019-02-28		8.79488.79488.79488.7948+0.040%+8.705%
2019-02-27		8.79138.79138.79138.7913+0.210%+8.748%
2019-02-26		8.77298.77298.77298.7729+0.243%+8.977%
2019-02-25		8.75168.75168.75168.7516-0.188%+9.242%
2019-02-22		8.76818.76818.76818.7681-0.022%+9.036%
2019-02-21		8.77008.77008.77008.7700-0.145%+9.013%
2019-02-20		8.78278.78278.78278.7827+0.125%+8.855%
2019-02-19		8.77178.77178.77178.7717+0.142%+8.991%
2019-02-15		8.75938.75938.75938.7593+0.033%+9.146%
2019-02-14		8.75648.75648.75648.7564+0.381%+9.182%
2019-02-13		8.72328.72328.72328.7232+0.347%+9.597%
2019-02-12		8.69308.69308.69308.6930-0.034%+9.978%
2019-02-11		8.69608.69608.69608.6960+0.237%+9.940%
2019-02-08		8.67548.67548.67548.6754+0.295%+10.201%
2019-02-07		8.64998.64998.64998.6499-0.515%+10.526%
2019-02-06		8.69478.69478.69478.6947+0.117%+9.957%
2019-02-05		8.68458.68458.68458.6845-0.192%+10.086%
2019-02-04		8.70128.70128.70128.7012-0.147%+9.875%
2019-02-01		8.71408.71408.71408.7140+0.266%+9.713%
2019-01-31		8.69098.69098.69098.6909+0.581%+10.005%
2019-01-30		8.64078.64078.64078.6407+0.093%+10.644%
2019-01-29		8.63278.63278.63278.6327-0.003%+10.746%
2019-01-28		8.63308.63308.63308.6330-0.361%+10.742%
2019-01-25		8.66438.66438.66438.6643-0.250%+10.342%
2019-01-24		8.68608.68608.68608.6860+0.790%+10.067%
2019-01-23		8.61798.61798.61798.6179+0.629%+10.937%
2019-01-22		8.56408.56408.56408.5640+0.240%+11.635%
2019-01-18		8.54358.54358.54358.5435-0.186%+11.903%
2019-01-17		8.55948.55948.55948.5594+0.006%+11.695%
2019-01-16		8.55898.55898.55898.5589-0.202%+11.701%
2019-01-15		8.57628.57628.57628.5762-0.111%+11.476%
2019-01-14		8.58578.58578.58578.5857-0.115%+11.353%
2019-01-11		8.59568.59568.59568.5956+0.396%+11.224%
2019-01-10		8.56178.56178.56178.5617+0.254%+11.665%
2019-01-09		8.54008.54008.54008.5400-0.153%+11.948%
2019-01-08		8.55318.55318.55318.5531+0.495%+11.777%
2019-01-07		8.51108.51108.51108.5110+0.694%+12.330%
2019-01-04		8.45238.45238.45238.4523-0.110%+13.110%
2019-01-03		8.46168.46168.46168.4616+0.494%+12.986%
2019-01-02		8.42008.42008.42008.4200+2.453%+13.544%
2018-12-20		8.21848.21848.21848.21840.000%+16.329%


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