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

CVTWMX
ADT 1832 COHEN & STEERS COVERED CALL & INCOME STRATEGIES CLOSED-END PO
mf NASDAQ

Inactive
Nov 6, 2019
9.92USD-0.011%(0.00)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2019-11-06		9.91959.91959.91959.9195-0.011%0.000%
2019-11-05		9.92069.92069.92069.9206-0.045%-0.011%
2019-11-04		9.92519.92519.92519.9251+0.053%-0.056%
2019-11-01		9.91989.91989.91989.9198+0.186%-0.003%
2019-10-31		9.90149.90149.90149.9014-0.095%+0.183%
2019-10-30		9.91089.91089.91089.9108+0.075%+0.088%
2019-10-29		9.90349.90349.90349.9034-0.013%+0.163%
2019-10-28		9.90479.90479.90479.9047+0.169%+0.149%
2019-10-25		9.88809.88809.88809.8880-0.060%+0.319%
2019-10-24		9.89399.89399.89399.8939+0.008%+0.259%
2019-10-23		9.89319.89319.89319.8931-0.018%+0.267%
2019-10-22		9.89499.89499.89499.8949+0.257%+0.249%
2019-10-21		9.86959.86959.86959.8695+0.570%+0.507%
2019-10-18		9.81369.81369.81369.8136-0.280%+1.079%
2019-10-17		9.84129.84129.84129.8412+0.492%+0.796%
2019-10-16		9.79309.79309.79309.7930-0.308%+1.292%
2019-10-15		9.82339.82339.82339.8233+0.553%+0.979%
2019-10-14		9.76939.76939.76939.7693-0.356%+1.537%
2019-10-11		9.80429.80429.80429.8042+0.649%+1.176%
2019-10-10		9.74109.74109.74109.7410+0.592%+1.832%
2019-10-09		9.68379.68379.68379.6837+0.734%+2.435%
2019-10-08		9.61319.61319.61319.6131-0.704%+3.187%
2019-10-07		9.68139.68139.68139.6813+0.505%+2.460%
2019-10-03		9.63279.63279.63279.6327-1.088%+2.977%
2019-10-01		9.73879.73879.73879.7387-0.717%+1.857%
2019-09-30		9.80909.80909.80909.8090-0.062%+1.127%
2019-09-27		9.81519.81519.81519.8151-0.318%+1.064%
2019-09-26		9.84649.84649.84649.8464+0.105%+0.742%
2019-09-25		9.83619.83619.83619.8361+0.164%+0.848%
2019-09-24		9.82009.82009.82009.8200-0.822%+1.013%
2019-09-23		9.90149.90149.90149.9014-0.211%+0.183%
2019-09-20		9.92239.92239.92239.9223-0.173%-0.028%
2019-09-19		9.93959.93959.93959.9395+0.385%-0.201%
2019-09-18		9.90149.90149.90149.9014-0.211%+0.183%
2019-09-17		9.92239.92239.92239.9223+0.137%-0.028%
2019-09-16		9.90879.90879.90879.9087-0.200%+0.109%
2019-09-13		9.92869.92869.92869.9286-0.032%-0.092%
2019-09-12		9.93189.93189.93189.9318+0.610%-0.124%
2019-09-11		9.87169.87169.87169.8716+0.685%+0.485%
2019-09-10		9.80449.80449.80449.8044+0.052%+1.174%
2019-09-09		9.79939.79939.79939.7993-0.642%+1.227%
2019-09-06		9.86269.86269.86269.8626+0.338%+0.577%
2019-09-05		9.82949.82949.82949.8294+1.228%+0.917%
2019-09-04		9.71029.71029.71029.7102+0.576%+2.155%
2019-08-30		9.65469.65469.65469.6546+0.128%+2.744%
2019-08-29		9.64239.64239.64239.6423+0.903%+2.875%
2019-08-28		9.55609.55609.55609.5560+0.278%+3.804%
2019-08-27		9.52959.52959.52959.5295-0.540%+4.093%
2019-08-26		9.58129.58129.58129.5812+0.667%+3.531%
2019-08-23		9.51779.51779.51779.5177-1.620%+4.222%
2019-08-22		9.67449.67449.67449.6744-0.126%+2.533%
2019-08-21		9.68669.68669.68669.6866+0.339%+2.404%
2019-08-20		9.65399.65399.65399.6539-0.050%+2.751%
2019-08-19		9.65879.65879.65879.6587+0.985%+2.700%
2019-08-16		9.56459.56459.56459.5645+1.125%+3.712%
2019-08-15		9.45819.45819.45819.4581-0.132%+4.878%
2019-08-14		9.47069.47069.47069.4706-2.335%+4.740%
2019-08-13		9.69709.69709.69709.6970+1.070%+2.295%
2019-08-12		9.59439.59439.59439.5943-1.073%+3.390%
2019-08-09		9.69849.69849.69849.6984-0.375%+2.280%
2019-08-08		9.73499.73499.73499.7349+1.359%+1.896%
2019-08-07		9.60449.60449.60449.6044-0.184%+3.281%
2019-08-06		9.62219.62219.62219.6221+1.006%+3.091%
2019-08-05		9.52639.52639.52639.5263-2.883%+4.128%
2019-08-02		9.80919.80919.80919.8091-0.794%+1.125%
2019-08-01		9.88769.88769.88769.8876-0.588%+0.323%
2019-07-31		9.94619.94619.94619.9461-0.538%-0.267%
2019-07-30		9.99999.99999.99999.9999+0.002%-0.804%
2019-07-29		9.99979.99979.99979.9997+0.364%-0.802%
2019-07-25		9.96349.96349.96349.9634-0.922%-0.441%
2019-07-24		10.056110.056110.056110.0561+0.516%-1.358%
2019-07-23		10.004510.004510.004510.0045+0.162%-0.850%
2019-07-22		9.98839.98839.98839.9883-0.042%-0.689%
2019-07-19		9.99259.99259.99259.9925-0.018%-0.731%
2019-07-18		9.99439.99439.99439.9943+0.142%-0.748%
2019-07-17		9.98019.98019.98019.9801-0.151%-0.607%
2019-07-16		9.99529.99529.99529.9952-0.013%-0.757%
2019-07-15		9.99659.99659.99659.9965-0.026%-0.770%
2019-07-12		9.99919.99919.99919.9991+0.387%-0.796%
2019-07-11		9.96069.96069.96069.9606+0.260%-0.413%
2019-07-10		9.93489.93489.93489.9348+0.862%-0.154%
2019-07-09		9.84999.84999.84999.8499-0.421%+0.707%
2019-07-08		9.89159.89159.89159.8915-0.390%+0.283%
2019-07-05		9.93029.93029.93029.9302-0.156%-0.108%
2019-07-03		9.94579.94579.94579.9457+0.328%-0.263%
2019-07-02		9.91329.91329.91329.9132+0.124%+0.064%
2019-07-01		9.90099.90099.90099.9009+0.395%+0.188%
2019-06-28		9.86199.86199.86199.8619+1.125%+0.584%
2019-06-27		9.75229.75229.75229.7522+0.746%+1.716%
2019-06-26		9.68009.68009.68009.6800+0.874%+2.474%
2019-06-25		9.59619.59619.59619.5961-1.377%+3.370%
2019-06-24		9.73019.73019.73019.7301-0.312%+1.947%
2019-06-21		9.76069.76069.76069.7606-0.746%+1.628%
2019-06-20		9.83409.83409.83409.8340+0.653%+0.869%
2019-06-19		9.77029.77029.77029.7702+0.238%+1.528%
2019-06-18		9.74709.74709.74709.7470+1.062%+1.770%
2019-06-17		9.64469.64469.64469.6446+0.310%+2.850%
2019-06-14		9.61489.61489.61489.6148+0.017%+3.169%
2019-06-13		9.61329.61329.61329.6132+0.387%+3.186%
2019-06-12		9.57619.57619.57619.5761-0.233%+3.586%
2019-06-10		9.59859.59859.59859.5985+0.656%+3.344%
2019-06-07		9.53599.53599.53599.5359+0.636%+4.023%
2019-06-06		9.47569.47569.47569.4756+0.776%+4.685%
2019-06-05		9.40269.40269.40269.4026+0.802%+5.497%
2019-06-04		9.32789.32789.32789.3278+1.737%+6.343%
2019-06-03		9.16859.16859.16859.1685-0.778%+8.191%
2019-05-31		9.24049.24049.24049.2404-1.428%+7.349%
2019-05-30		9.37439.37439.37439.3743+0.377%+5.816%
2019-05-29		9.33919.33919.33919.3391-1.185%+6.215%
2019-05-28		9.45119.45119.45119.4511-0.930%+4.956%
2019-05-24		9.53989.53989.53989.5398+0.197%+3.980%
2019-05-23		9.52109.52109.52109.5210-0.855%+4.185%
2019-05-22		9.60319.60319.60319.6031-0.569%+3.295%
2019-05-21		9.65819.65819.65819.6581+0.768%+2.707%
2019-05-20		9.58459.58459.58459.5845-0.559%+3.495%
2019-05-17		9.63849.63849.63849.6384-0.409%+2.916%
2019-05-16		9.67809.67809.67809.6780+0.674%+2.495%
2019-05-15		9.61329.61329.61329.6132+1.520%+3.186%
2019-05-13		9.46939.46939.46939.4693-2.322%+4.754%
2019-05-10		9.69449.69449.69449.6944+0.570%+2.322%
2019-05-09		9.63959.63959.63959.6395-1.096%+2.905%
2019-05-08		9.74639.74639.74639.7463+0.205%+1.777%
2019-05-07		9.72649.72649.72649.7264-1.799%+1.985%
2019-05-06		9.90469.90469.90469.9046-0.133%+0.150%
2019-05-03		9.91789.91789.91789.9178+0.932%+0.017%
2019-05-02		9.82629.82629.82629.8262-0.787%+0.950%
2019-05-01		9.90419.90419.90419.9041-0.035%+0.155%
2019-04-30		9.90769.90769.90769.9076-0.131%+0.120%
2019-04-29		9.92069.92069.92069.9206+0.481%-0.011%
2019-04-26		9.87319.87319.87319.8731-0.059%+0.470%
2019-04-24		9.87899.87899.87899.8789-0.098%+0.411%
2019-04-23		9.88869.88869.88869.8886+0.697%+0.312%
2019-04-22		9.82029.82029.82029.8202+0.040%+1.011%
2019-04-18		9.81639.81639.81639.8163-0.004%+1.051%
2019-04-17		9.81679.81679.81679.8167-0.067%+1.047%
2019-04-16		9.82339.82339.82339.8233-0.046%+0.979%
2019-04-15		9.82789.82789.82789.8278+0.174%+0.933%
2019-04-12		9.81079.81079.81079.8107+0.328%+1.109%
2019-04-11		9.77869.77869.77869.7786+0.240%+1.441%
2019-04-10		9.75529.75529.75529.7552+0.411%+1.684%
2019-04-09		9.71539.71539.71539.7153-1.205%+2.102%
2019-04-08		9.83389.83389.83389.8338+0.349%+0.871%
2019-04-05		9.79969.79969.79969.7996+0.407%+1.224%
2019-04-04		9.75999.75999.75999.7599-0.063%+1.635%
2019-04-03		9.76619.76619.76619.7661-0.016%+1.571%
2019-04-02		9.76779.76779.76779.7677-0.017%+1.554%
2019-04-01		9.76949.76949.76949.7694+0.821%+1.536%
2019-03-29		9.68989.68989.68989.6898+0.883%+2.371%
2019-03-28		9.60509.60509.60509.6050+0.566%+3.274%
2019-03-27		9.55099.55099.55099.5509+0.126%+3.859%
2019-03-26		9.53899.53899.53899.5389+0.522%+3.990%
2019-03-25		9.48949.48949.48949.4894-1.000%+4.532%
2019-03-22		9.58539.58539.58539.5853-1.636%+3.487%
2019-03-21		9.74479.74479.74479.7447+0.760%+1.794%
2019-03-20		9.67129.67129.67129.6712-0.215%+2.567%
2019-03-19		9.69209.69209.69209.6920+0.479%+2.347%
2019-03-15		9.64589.64589.64589.6458+0.389%+2.838%
2019-03-14		9.60849.60849.60849.6084+0.246%+3.238%
2019-03-13		9.58489.58489.58489.5848+0.660%+3.492%
2019-03-12		9.52209.52209.52209.5220+0.420%+4.175%
2019-03-11		9.48229.48229.48229.4822+1.211%+4.612%
2019-03-08		9.36879.36879.36879.3687-0.317%+5.879%
2019-03-07		9.39859.39859.39859.3985-1.633%+5.543%
2019-03-06		9.55459.55459.55459.5545-0.768%+3.820%
2019-03-05		9.62849.62849.62849.6284-0.112%+3.023%
2019-03-04		9.63929.63929.63929.6392-0.408%+2.908%
2019-03-01		9.67879.67879.67879.6787+0.376%+2.488%
2019-02-28		9.64249.64249.64249.6424-0.182%+2.874%
2019-02-27		9.66009.66009.66009.6600+0.122%+2.686%
2019-02-26		9.64829.64829.64829.6482-0.079%+2.812%
2019-02-25		9.65589.65589.65589.6558+0.335%+2.731%
2019-02-22		9.62369.62369.62369.6236+0.360%+3.075%
2019-02-21		9.58919.58919.58919.5891-0.466%+3.446%
2019-02-20		9.63409.63409.63409.6340+0.117%+2.963%
2019-02-19		9.62279.62279.62279.6227+0.554%+3.084%
2019-02-15		9.56979.56979.56979.5697+0.394%+3.655%
2019-02-14		9.53219.53219.53219.5321+0.213%+4.064%
2019-02-13		9.51189.51189.51189.5118+0.411%+4.286%
2019-02-12		9.47299.47299.47299.4729+0.792%+4.715%
2019-02-11		9.39859.39859.39859.3985+0.574%+5.543%
2019-02-08		9.34499.34499.34499.3449-0.111%+6.149%
2019-02-07		9.35539.35539.35539.3553-1.719%+6.031%
2019-02-06		9.51899.51899.51899.5189+0.452%+4.208%
2019-02-05		9.47619.47619.47619.4761+0.617%+4.679%
2019-02-04		9.41809.41809.41809.4180+0.542%+5.325%
2019-02-01		9.36729.36729.36729.3672+0.011%+5.896%
2019-01-31		9.36629.36629.36629.3662+1.183%+5.907%
2019-01-30		9.25679.25679.25679.2567+1.666%+7.160%
2019-01-29		9.10509.10509.10509.1050-0.124%+8.946%
2019-01-28		9.11639.11639.11639.1163-0.701%+8.811%
2019-01-25		9.18079.18079.18079.1807+0.814%+8.047%
2019-01-24		9.10669.10669.10669.1066+0.014%+8.926%
2019-01-23		9.10539.10539.10539.1053+0.150%+8.942%
2019-01-22		9.09179.09179.09179.0917-1.554%+9.105%
2019-01-18		9.23529.23529.23529.2352+0.618%+7.410%
2019-01-17		9.17859.17859.17859.1785+0.672%+8.073%
2019-01-16		9.11729.11729.11729.1172+0.305%+8.800%
2019-01-15		9.08959.08959.08959.0895+1.091%+9.131%
2019-01-14		8.99148.99148.99148.9914+11.043%+10.322%
2018-12-20		8.09728.09728.09728.09720.000%+22.505%


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