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

EDIADX
ADT 1843 COHEN & STEERS EQUITY DIVIDEND & INCOME CLOSED-END PORTFOLIO
mf NASDAQ

Inactive
Jan 6, 2020
9.24USD-0.071%(-0.01)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2020-01-06		9.24239.24239.24239.2423-0.071%0.000%
2020-01-03		9.24899.24899.24899.2489-0.166%-0.071%
2020-01-02		9.26439.26439.26439.2643+0.152%-0.237%
2019-12-31		9.25029.25029.25029.2502+0.213%-0.085%
2019-12-30		9.23059.23059.23059.2305-0.412%+0.128%
2019-12-27		9.26879.26879.26879.2687-0.110%-0.285%
2019-12-26		9.27899.27899.27899.2789+0.072%-0.394%
2019-12-24		9.27229.27229.27229.2722+0.182%-0.322%
2019-12-23		9.25549.25549.25549.2554+0.191%-0.142%
2019-12-20		9.23789.23789.23789.2378+0.602%+0.049%
2019-12-19		9.18259.18259.18259.1825+0.392%+0.651%
2019-12-18		9.14669.14669.14669.1466+0.155%+1.046%
2019-12-17		9.13249.13249.13249.1324+0.341%+1.203%
2019-12-16		9.10149.10149.10149.1014+0.671%+1.548%
2019-12-13		9.04079.04079.04079.0407-0.095%+2.230%
2019-12-12		9.04939.04939.04939.0493+0.615%+2.133%
2019-12-11		8.99408.99408.99408.9940+0.186%+2.761%
2019-12-10		8.97738.97738.97738.9773-0.011%+2.952%
2019-12-09		8.97838.97838.97838.9783+0.168%+2.940%
2019-12-06		8.96328.96328.96328.9632+0.777%+3.114%
2019-12-05		8.89418.89418.89418.8941+0.070%+3.915%
2019-12-04		8.88798.88798.88798.8879+0.557%+3.987%
2019-12-03		8.83878.83878.83878.8387-0.433%+4.566%
2019-12-02		8.87718.87718.87718.8771-0.451%+4.114%
2019-11-29		8.91738.91738.91738.9173-0.103%+3.645%
2019-11-27		8.92658.92658.92658.9265+0.228%+3.538%
2019-11-26		8.90628.90628.90628.9062+0.052%+3.774%
2019-11-25		8.90168.90168.90168.9016+0.119%+3.827%
2019-11-22		8.89108.89108.89108.8910+0.264%+3.951%
2019-11-21		8.86768.86768.86768.8676+0.126%+4.225%
2019-11-20		8.85648.85648.85648.8564+0.070%+4.357%
2019-11-19		8.85028.85028.85028.8502-0.055%+4.430%
2019-11-18		8.85518.85518.85518.8551+0.038%+4.373%
2019-11-15		8.85178.85178.85178.8517+0.354%+4.413%
2019-11-14		8.82058.82058.82058.8205+0.054%+4.782%
2019-11-13		8.81578.81578.81578.8157-0.225%+4.839%
2019-11-12		8.83568.83568.83568.8356-0.112%+4.603%
2019-11-11		8.84558.84558.84558.8455-0.206%+4.486%
2019-11-08		8.86388.86388.86388.8638+0.426%+4.270%
2019-11-07		8.82628.82628.82628.8262-0.923%+4.714%
2019-11-06		8.90848.90848.90848.9084-0.193%+3.748%
2019-11-05		8.92568.92568.92568.9256-0.216%+3.548%
2019-11-04		8.94498.94498.94498.9449+0.376%+3.325%
2019-11-01		8.91148.91148.91148.9114+0.652%+3.713%
2019-10-31		8.85378.85378.85378.8537-0.241%+4.389%
2019-10-30		8.87518.87518.87518.8751+0.318%+4.137%
2019-10-29		8.84708.84708.84708.8470+0.312%+4.468%
2019-10-28		8.81958.81958.81958.8195-0.131%+4.794%
2019-10-25		8.83118.83118.83118.8311+0.136%+4.656%
2019-10-24		8.81918.81918.81918.8191+0.106%+4.799%
2019-10-23		8.80988.80988.80988.8098+0.066%+4.909%
2019-10-22		8.80408.80408.80408.8040+0.020%+4.978%
2019-10-21		8.80228.80228.80228.8022+0.607%+5.000%
2019-10-18		8.74918.74918.74918.7491+0.048%+5.637%
2019-10-17		8.74498.74498.74498.7449+0.515%+5.688%
2019-10-16		8.70018.70018.70018.7001-0.052%+6.232%
2019-10-15		8.70468.70468.70468.7046+0.407%+6.177%
2019-10-14		8.66938.66938.66938.6693-0.359%+6.610%
2019-10-11		8.70058.70058.70058.7005+0.706%+6.227%
2019-10-10		8.63958.63958.63958.6395+0.263%+6.977%
2019-10-09		8.61688.61688.61688.6168-0.251%+7.259%
2019-10-08		8.63858.63858.63858.6385-0.887%+6.990%
2019-10-07		8.71588.71588.71588.7158+0.296%+6.041%
2019-10-03		8.69018.69018.69018.6901-1.430%+6.354%
2019-10-01		8.81628.81628.81628.8162-0.861%+4.833%
2019-09-30		8.89288.89288.89288.8928+0.305%+3.930%
2019-09-27		8.86588.86588.86588.8658+0.077%+4.247%
2019-09-26		8.85908.85908.85908.8590+0.104%+4.327%
2019-09-25		8.84988.84988.84988.8498-0.008%+4.435%
2019-09-24		8.85058.85058.85058.8505-0.808%+4.427%
2019-09-23		8.92268.92268.92268.9226+0.063%+3.583%
2019-09-20		8.91708.91708.91708.9170+0.068%+3.648%
2019-09-19		8.91098.91098.91098.9109+0.217%+3.719%
2019-09-18		8.89168.89168.89168.8916-0.035%+3.944%
2019-09-17		8.89478.89478.89478.8947-0.134%+3.908%
2019-09-16		8.90668.90668.90668.9066+0.100%+3.769%
2019-09-13		8.89778.89778.89778.8977+0.406%+3.873%
2019-09-12		8.86178.86178.86178.8617+0.315%+4.295%
2019-09-11		8.83398.83398.83398.8339+0.601%+4.623%
2019-09-10		8.78118.78118.78118.7811+0.193%+5.252%
2019-09-09		8.76428.76428.76428.7642-0.286%+5.455%
2019-09-06		8.78938.78938.78938.7893+0.130%+5.154%
2019-09-05		8.77798.77798.77798.7779+0.795%+5.291%
2019-09-04		8.70878.70878.70878.7087+0.607%+6.127%
2019-08-30		8.65628.65628.65628.6562+0.314%+6.771%
2019-08-29		8.62918.62918.62918.6291+0.874%+7.106%
2019-08-28		8.55438.55438.55438.5543+0.633%+8.043%
2019-08-27		8.50058.50058.50058.5005-0.653%+8.727%
2019-08-26		8.55648.55648.55648.5564+0.208%+8.016%
2019-08-23		8.53868.53868.53868.5386-1.604%+8.241%
2019-08-22		8.67788.67788.67788.6778-0.228%+6.505%
2019-08-21		8.69768.69768.69768.6976+0.495%+6.263%
2019-08-20		8.65488.65488.65488.6548-0.152%+6.788%
2019-08-19		8.66808.66808.66808.6680+1.103%+6.626%
2019-08-16		8.57348.57348.57348.5734+1.247%+7.802%
2019-08-15		8.46788.46788.46788.4678+0.095%+9.146%
2019-08-14		8.45988.45988.45988.4598-2.147%+9.250%
2019-08-13		8.64548.64548.64548.6454+0.756%+6.904%
2019-08-12		8.58058.58058.58058.5805-0.746%+7.713%
2019-08-09		8.64508.64508.64508.6450-0.352%+6.909%
2019-08-08		8.67558.67558.67558.6755+0.958%+6.533%
2019-08-07		8.59328.59328.59328.5932-0.613%+7.554%
2019-08-06		8.64628.64628.64628.6462+0.739%+6.894%
2019-08-05		8.58288.58288.58288.5828-2.629%+7.684%
2019-08-02		8.81458.81458.81458.8145-0.609%+4.853%
2019-08-01		8.86858.86858.86858.8685-0.641%+4.215%
2019-07-31		8.92578.92578.92578.9257-0.326%+3.547%
2019-07-30		8.95498.95498.95498.9549+0.107%+3.209%
2019-07-29		8.94538.94538.94538.9453+0.030%+3.320%
2019-07-25		8.94268.94268.94268.9426-0.767%+3.351%
2019-07-24		9.01179.01179.01179.0117+0.165%+2.559%
2019-07-23		8.99698.99698.99698.9969+0.130%+2.728%
2019-07-22		8.98528.98528.98528.9852+0.120%+2.861%
2019-07-19		8.97448.97448.97448.9744-0.030%+2.985%
2019-07-18		8.97718.97718.97718.9771-0.018%+2.954%
2019-07-17		8.97878.97878.97878.9787-0.350%+2.936%
2019-07-16		9.01029.01029.01029.0102-0.075%+2.576%
2019-07-15		9.01709.01709.01709.0170+0.150%+2.499%
2019-07-12		9.00359.00359.00359.0035+0.140%+2.652%
2019-07-11		8.99098.99098.99098.9909+0.061%+2.796%
2019-07-10		8.98548.98548.98548.9854+0.865%+2.859%
2019-07-09		8.90838.90838.90838.9083-0.631%+3.749%
2019-07-08		8.96498.96498.96498.9649-0.408%+3.094%
2019-07-05		9.00169.00169.00169.0016+0.089%+2.674%
2019-07-03		8.99368.99368.99368.9936+0.431%+2.765%
2019-07-02		8.95508.95508.95508.9550+0.080%+3.208%
2019-07-01		8.94788.94788.94788.9478+0.504%+3.291%
2019-06-28		8.90298.90298.90298.9029+0.838%+3.812%
2019-06-27		8.82898.82898.82898.8289+0.364%+4.682%
2019-06-26		8.79698.79698.79698.7969+0.487%+5.063%
2019-06-25		8.75438.75438.75438.7543-0.855%+5.574%
2019-06-24		8.82988.82988.82988.8298-0.319%+4.672%
2019-06-21		8.85818.85818.85818.8581-0.083%+4.337%
2019-06-20		8.86558.86558.86558.8655+0.822%+4.250%
2019-06-19		8.79328.79328.79328.7932+0.315%+5.107%
2019-06-18		8.76568.76568.76568.7656+0.747%+5.438%
2019-06-17		8.70068.70068.70068.7006-0.049%+6.226%
2019-06-14		8.70498.70498.70498.7049-0.140%+6.174%
2019-06-13		8.71718.71718.71718.7171+0.313%+6.025%
2019-06-12		8.68998.68998.68998.6899+0.225%+6.357%
2019-06-10		8.67048.67048.67048.6704+0.596%+6.596%
2019-06-07		8.61908.61908.61908.6190-0.030%+7.232%
2019-06-06		8.62168.62168.62168.6216+0.569%+7.199%
2019-06-05		8.57288.57288.57288.5728+0.439%+7.810%
2019-06-04		8.53538.53538.53538.5353+1.642%+8.283%
2019-06-03		8.39748.39748.39748.3974-0.008%+10.061%
2019-05-31		8.39818.39818.39818.3981-1.079%+10.052%
2019-05-30		8.48978.48978.48978.4897+0.096%+8.865%
2019-05-29		8.48168.48168.48168.4816-1.292%+8.969%
2019-05-28		8.59268.59268.59268.5926-0.805%+7.561%
2019-05-24		8.66238.66238.66238.6623+0.342%+6.696%
2019-05-23		8.63288.63288.63288.6328-1.219%+7.060%
2019-05-22		8.73938.73938.73938.7393-0.495%+5.756%
2019-05-21		8.78288.78288.78288.7828+0.990%+5.232%
2019-05-20		8.69678.69678.69678.6967-0.421%+6.274%
2019-05-17		8.73358.73358.73358.7335-0.417%+5.826%
2019-05-16		8.77018.77018.77018.7701+0.653%+5.384%
2019-05-15		8.71328.71328.71328.7132+1.353%+6.072%
2019-05-13		8.59698.59698.59698.5969-1.614%+7.507%
2019-05-10		8.73798.73798.73798.7379+0.880%+5.773%
2019-05-09		8.66178.66178.66178.6617-1.190%+6.703%
2019-05-08		8.76608.76608.76608.7660+0.064%+5.433%
2019-05-07		8.76048.76048.76048.7604-1.524%+5.501%
2019-05-06		8.89608.89608.89608.8960-0.106%+3.893%
2019-05-03		8.90548.90548.90548.9054+0.799%+3.783%
2019-05-02		8.83488.83488.83488.8348-0.880%+4.612%
2019-05-01		8.91328.91328.91328.9132+0.070%+3.692%
2019-04-30		8.90708.90708.90708.9070+0.125%+3.764%
2019-04-29		8.89598.89598.89598.8959+0.273%+3.894%
2019-04-26		8.87178.87178.87178.8717-0.177%+4.177%
2019-04-24		8.88748.88748.88748.8874-0.060%+3.993%
2019-04-23		8.89278.89278.89278.8927+0.577%+3.931%
2019-04-22		8.84178.84178.84178.8417+0.188%+4.531%
2019-04-18		8.82518.82518.82518.8251-0.189%+4.727%
2019-04-17		8.84188.84188.84188.8418-0.308%+4.530%
2019-04-16		8.86918.86918.86918.8691-0.036%+4.208%
2019-04-15		8.87238.87238.87238.8723+0.144%+4.170%
2019-04-12		8.85958.85958.85958.8595+0.564%+4.321%
2019-04-11		8.80988.80988.80988.8098+0.095%+4.909%
2019-04-10		8.80148.80148.80148.8014+0.133%+5.009%
2019-04-09		8.78978.78978.78978.7897-1.026%+5.149%
2019-04-08		8.88088.88088.88088.8808+0.291%+4.071%
2019-04-05		8.85508.85508.85508.8550+0.376%+4.374%
2019-04-04		8.82188.82188.82188.8218-0.054%+4.767%
2019-04-03		8.82668.82668.82668.8266+0.081%+4.710%
2019-04-02		8.81958.81958.81958.8195-0.051%+4.794%
2019-04-01		8.82408.82408.82408.8240+0.906%+4.740%
2019-03-29		8.74488.74488.74488.7448+0.805%+5.689%
2019-03-28		8.67508.67508.67508.6750+0.454%+6.539%
2019-03-27		8.63588.63588.63588.6358-0.008%+7.023%
2019-03-26		8.63658.63658.63658.6365+0.538%+7.014%
2019-03-25		8.59038.59038.59038.5903-0.521%+7.590%
2019-03-22		8.63538.63538.63538.6353-1.297%+7.029%
2019-03-21		8.74888.74888.74888.7488+0.663%+5.641%
2019-03-20		8.69128.69128.69128.6912+0.048%+6.341%
2019-03-19		8.68708.68708.68708.6870+0.626%+6.392%
2019-03-15		8.63308.63308.63308.6330+0.390%+7.058%
2019-03-14		8.59958.59958.59958.5995+0.123%+7.475%
2019-03-13		8.58898.58898.58898.5889+0.689%+7.607%
2019-03-12		8.53018.53018.53018.5301+0.223%+8.349%
2019-03-11		8.51118.51118.51118.5111+1.297%+8.591%
2019-03-08		8.40218.40218.40218.4021-0.385%+10.000%
2019-03-07		8.43468.43468.43468.4346-0.947%+9.576%
2019-03-06		8.51528.51528.51528.5152-0.960%+8.539%
2019-03-05		8.59778.59778.59778.5977-0.010%+7.497%
2019-03-04		8.59868.59868.59868.5986-0.197%+7.486%
2019-03-01		8.61568.61568.61568.6156+0.334%+7.274%
2019-02-28		8.58698.58698.58698.5869-0.324%+7.633%
2019-02-27		8.61488.61488.61488.6148+0.055%+7.284%
2019-02-26		8.61018.61018.61018.6101-0.332%+7.343%
2019-02-25		8.63888.63888.63888.6388+0.175%+6.986%
2019-02-22		8.62378.62378.62378.6237+0.568%+7.173%
2019-02-21		8.57508.57508.57508.5750-0.605%+7.782%
2019-02-20		8.62728.62728.62728.6272+0.099%+7.130%
2019-02-19		8.61878.61878.61878.6187+0.715%+7.235%
2019-02-15		8.55758.55758.55758.5575+0.909%+8.002%
2019-02-14		8.48048.48048.48048.4804+0.355%+8.984%
2019-02-13		8.45048.45048.45048.4504+0.199%+9.371%
2019-02-12		8.43368.43368.43368.4336+0.998%+9.589%
2019-02-11		8.35038.35038.35038.3503+0.200%+10.682%
2019-02-08		8.33368.33368.33368.3336-0.294%+10.904%
2019-02-07		8.35828.35828.35828.3582-1.565%+10.578%
2019-02-06		8.49118.49118.49118.4911-0.067%+8.847%
2019-02-05		8.49688.49688.49688.4968+0.282%+8.774%
2019-02-04		8.47298.47298.47298.4729+0.308%+9.081%
2019-02-01		8.44698.44698.44698.4469+0.268%+9.416%
2019-01-31		8.42438.42438.42438.4243+0.785%+9.710%
2019-01-30		8.35878.35878.35878.3587+1.645%+10.571%
2019-01-29		8.22348.22348.22348.2234+0.419%+12.390%
2019-01-28		8.18918.18918.18918.1891-0.432%+12.861%
2019-01-25		8.22468.22468.22468.2246+0.750%+12.374%
2019-01-24		8.16348.16348.16348.1634-0.044%+13.216%
2019-01-23		8.16708.16708.16708.1670-0.017%+13.166%
2019-01-22		8.16848.16848.16848.1684-1.482%+13.147%
2019-01-18		8.29138.29138.29138.2913+0.809%+11.470%
2019-01-17		8.22488.22488.22488.2248+0.704%+12.371%
2019-01-16		8.16738.16738.16738.1673+0.286%+13.162%
2019-01-15		8.14408.14408.14408.1440+1.271%+13.486%
2019-01-14		8.04188.04188.04188.0418-0.409%+14.928%
2019-01-11		8.07488.07488.07488.0748+0.126%+14.459%
2019-01-10		8.06468.06468.06468.0646+10.925%+14.603%
2018-12-20		7.27037.27037.27037.27030.000%+27.124%


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