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

EDIABX
ADT 1802 COHEN & STEERS EQUITY DIVIDEND & INCOME CLOSED-END PORTFOLIO
mf NASDAQ

Inactive
Jul 8, 2019
9.38USD-0.221%(-0.02)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2019-07-08		9.37699.37699.37699.3769-0.221%0.000%
2019-07-05		9.39779.39779.39779.3977-0.303%-0.221%
2019-07-03		9.42639.42639.42639.4263+0.377%-0.524%
2019-07-02		9.39099.39099.39099.3909-0.010%-0.149%
2019-07-01		9.39189.39189.39189.3918+0.437%-0.159%
2019-06-28		9.35099.35099.35099.3509+0.800%+0.278%
2019-06-27		9.27679.27679.27679.2767+0.268%+1.080%
2019-06-26		9.25199.25199.25199.2519+0.354%+1.351%
2019-06-25		9.21939.21939.21939.2193-0.827%+1.709%
2019-06-24		9.29629.29629.29629.2962-0.172%+0.868%
2019-06-21		9.31229.31229.31229.3122-0.095%+0.695%
2019-06-20		9.32119.32119.32119.3211+0.711%+0.599%
2019-06-19		9.25539.25539.25539.2553+0.377%+1.314%
2019-06-18		9.22059.22059.22059.2205+0.876%+1.696%
2019-06-17		9.14049.14049.14049.1404-0.084%+2.587%
2019-06-14		9.14819.14819.14819.1481-0.115%+2.501%
2019-06-13		9.15869.15869.15869.1586+0.307%+2.384%
2019-06-12		9.13069.13069.13069.1306+0.323%+2.698%
2019-06-10		9.10129.10129.10129.1012+0.571%+3.029%
2019-06-07		9.04959.04959.04959.0495+0.596%+3.618%
2019-06-06		8.99598.99598.99598.9959+0.538%+4.235%
2019-06-05		8.94788.94788.94788.9478+0.681%+4.796%
2019-06-04		8.88738.88738.88738.8873+1.435%+5.509%
2019-06-03		8.76168.76168.76168.7616+0.029%+7.023%
2019-05-31		8.75918.75918.75918.7591-1.130%+7.053%
2019-05-30		8.85928.85928.85928.8592+0.148%+5.844%
2019-05-29		8.84618.84618.84618.8461-1.020%+6.000%
2019-05-28		8.93738.93738.93738.9373-0.819%+4.919%
2019-05-24		9.01119.01119.01119.0111+0.351%+4.059%
2019-05-23		8.97968.97968.97968.9796-1.093%+4.424%
2019-05-22		9.07889.07889.07889.0788-0.513%+3.283%
2019-05-21		9.12569.12569.12569.1256+0.919%+2.754%
2019-05-20		9.04259.04259.04259.0425-0.392%+3.698%
2019-05-17		9.07819.07819.07819.0781-0.397%+3.291%
2019-05-16		9.11439.11439.11439.1143+0.650%+2.881%
2019-05-15		9.05549.05549.05549.0554+1.218%+3.550%
2019-05-13		8.94648.94648.94648.9464-1.581%+4.812%
2019-05-10		9.09019.09019.09019.0901+0.866%+3.155%
2019-05-09		9.01219.01219.01219.0121-1.101%+4.048%
2019-05-08		9.11249.11249.11249.1124+0.044%+2.903%
2019-05-07		9.10849.10849.10849.1084-1.383%+2.948%
2019-05-06		9.23619.23619.23619.2361-0.200%+1.524%
2019-05-03		9.25469.25469.25469.2546+0.803%+1.322%
2019-05-02		9.18099.18099.18099.1809-0.814%+2.135%
2019-05-01		9.25629.25629.25629.2562+0.125%+1.304%
2019-04-30		9.24469.24469.24469.2446+0.177%+1.431%
2019-04-29		9.22839.22839.22839.2283+0.241%+1.610%
2019-04-26		9.20619.20619.20619.2061-0.151%+1.855%
2019-04-24		9.22009.22009.22009.2200-0.052%+1.702%
2019-04-23		9.22489.22489.22489.2248+0.527%+1.649%
2019-04-22		9.17649.17649.17649.1764+0.087%+2.185%
2019-04-18		9.16849.16849.16849.1684-0.201%+2.274%
2019-04-17		9.18699.18699.18699.1869-0.320%+2.068%
2019-04-16		9.21649.21649.21649.2164-0.081%+1.741%
2019-04-15		9.22399.22399.22399.2239+0.063%+1.659%
2019-04-12		9.21819.21819.21819.2181+0.493%+1.723%
2019-04-11		9.17299.17299.17299.1729+0.088%+2.224%
2019-04-10		9.16489.16489.16489.1648+0.192%+2.314%
2019-04-09		9.14729.14729.14729.1472-1.057%+2.511%
2019-04-08		9.24499.24499.24499.2449+0.315%+1.428%
2019-04-05		9.21599.21599.21599.2159+0.272%+1.747%
2019-04-04		9.19099.19099.19099.1909-0.080%+2.024%
2019-04-03		9.19839.19839.19839.1983+0.088%+1.942%
2019-04-02		9.19029.19029.19029.1902-0.004%+2.032%
2019-04-01		9.19069.19069.19069.1906+0.847%+2.027%
2019-03-29		9.11349.11349.11349.1134+0.755%+2.891%
2019-03-28		9.04519.04519.04519.0451+0.439%+3.668%
2019-03-27		9.00569.00569.00569.0056+0.046%+4.123%
2019-03-26		9.00159.00159.00159.0015+0.510%+4.170%
2019-03-25		8.95588.95588.95588.9558-0.634%+4.702%
2019-03-22		9.01299.01299.01299.0129-1.227%+4.039%
2019-03-21		9.12499.12499.12499.1249+0.551%+2.762%
2019-03-20		9.07499.07499.07499.0749+0.187%+3.328%
2019-03-19		9.05809.05809.05809.0580+0.610%+3.521%
2019-03-15		9.00319.00319.00319.0031+0.556%+4.152%
2019-03-14		8.95338.95338.95338.9533+0.086%+4.731%
2019-03-13		8.94568.94568.94568.9456+0.555%+4.821%
2019-03-12		8.89628.89628.89628.8962+0.159%+5.403%
2019-03-11		8.88218.88218.88218.8821+1.253%+5.571%
2019-03-08		8.77228.77228.77228.7722-0.284%+6.893%
2019-03-07		8.79728.79728.79728.7972-0.912%+6.590%
2019-03-06		8.87828.87828.87828.8782-0.859%+5.617%
2019-03-05		8.95518.95518.95518.9551+0.067%+4.710%
2019-03-04		8.94918.94918.94918.9491-0.161%+4.780%
2019-03-01		8.96358.96358.96358.9635+0.217%+4.612%
2019-02-28		8.94418.94418.94418.9441-0.292%+4.839%
2019-02-27		8.97038.97038.97038.9703-0.017%+4.533%
2019-02-26		8.97188.97188.97188.9718-0.068%+4.515%
2019-02-25		8.97798.97798.97798.9779+0.214%+4.444%
2019-02-22		8.95878.95878.95878.9587+0.501%+4.668%
2019-02-21		8.91408.91408.91408.9140-0.572%+5.193%
2019-02-20		8.96538.96538.96538.9653+0.100%+4.591%
2019-02-19		8.95638.95638.95638.9563+0.643%+4.696%
2019-02-15		8.89918.89918.89918.8991+0.959%+5.369%
2019-02-14		8.81468.81468.81468.8146+0.247%+6.379%
2019-02-13		8.79298.79298.79298.7929+0.290%+6.642%
2019-02-12		8.76758.76758.76758.7675+0.843%+6.951%
2019-02-11		8.69428.69428.69428.6942+0.256%+7.852%
2019-02-08		8.67208.67208.67208.6720-0.268%+8.128%
2019-02-07		8.69538.69538.69538.6953-1.419%+7.839%
2019-02-06		8.82058.82058.82058.8205-0.169%+6.308%
2019-02-05		8.83548.83548.83548.8354+0.305%+6.129%
2019-02-04		8.80858.80858.80858.8085+0.266%+6.453%
2019-02-01		8.78518.78518.78518.7851+0.266%+6.736%
2019-01-31		8.76188.76188.76188.7618+0.773%+7.020%
2019-01-30		8.69468.69468.69468.6946+1.565%+7.847%
2019-01-29		8.56068.56068.56068.5606+0.499%+9.536%
2019-01-28		8.51818.51818.51818.5181-0.459%+10.082%
2019-01-25		8.55748.55748.55748.5574+0.630%+9.577%
2019-01-24		8.50388.50388.50388.5038+0.004%+10.267%
2019-01-23		8.50358.50358.50358.5035-0.069%+10.271%
2019-01-22		8.50948.50948.50948.5094-1.316%+10.195%
2019-01-18		8.62298.62298.62298.6229+0.710%+8.744%
2019-01-17		8.56218.56218.56218.5621+0.693%+9.516%
2019-01-16		8.50328.50328.50328.5032+0.392%+10.275%
2019-01-15		8.47008.47008.47008.4700+1.441%+10.707%
2019-01-14		8.34978.34978.34978.3497-0.512%+12.302%
2019-01-11		8.39278.39278.39278.3927+0.178%+11.727%
2019-01-10		8.37788.37788.37788.3778+10.800%+11.926%
2018-12-20		7.56127.56127.56127.56120.000%+24.013%


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