U.S. markets open in 49 minutes

Clifford Capital Partners Investor (CLFFX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
18.50+0.04 (+0.22%)
Al cierre: 08:05AM EDT
Periodo de tiempo:
23 jul 2023 - 23 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 jul 202418.5018.5018.5018.5018.50-
19 jul 202418.4618.4618.4618.4618.46-
18 jul 202418.5818.5818.5818.5818.58-
17 jul 202418.6518.6518.6518.6518.65-
16 jul 202418.4018.4018.4018.4018.40-
15 jul 202418.0218.0218.0218.0218.02-
12 jul 202417.9317.9317.9317.9317.93-
11 jul 202417.8017.8017.8017.8017.80-
10 jul 202417.4717.4717.4717.4717.47-
09 jul 202417.3817.3817.3817.3817.38-
08 jul 202417.5017.5017.5017.5017.50-
05 jul 202417.5117.5117.5117.5117.51-
03 jul 202417.5517.5517.5517.5517.55-
02 jul 202417.5617.5617.5617.5617.56-
01 jul 202417.4917.4917.4917.4917.49-
28 jun 202417.4917.4917.4917.4917.49-
27 jun 202417.3817.3817.3817.3817.38-
26 jun 202417.7317.7317.7317.7317.73-
25 jun 202417.7317.7317.7317.7317.73-
24 jun 202417.7317.7317.7317.7317.73-
21 jun 202417.6017.6017.6017.6017.60-
20 jun 202417.5717.5717.5717.5717.57-
18 jun 202417.5817.5817.5817.5817.58-
17 jun 202417.5317.5317.5317.5317.53-
14 jun 202417.4317.4317.4317.4317.43-
13 jun 202417.5917.5917.5917.5917.59-
12 jun 202417.7517.7517.7517.7517.75-
11 jun 202417.7517.7517.7517.7517.75-
10 jun 202417.8517.8517.8517.8517.85-
07 jun 202417.8217.8217.8217.8217.82-
06 jun 202417.8617.8617.8617.8617.86-
05 jun 202417.9217.9217.9217.9217.92-
04 jun 202417.9817.9817.9817.9817.98-
03 jun 202418.0618.0618.0618.0618.06-
31 may 202418.1418.1418.1418.1418.14-
30 may 202417.8317.8317.8317.8317.83-
29 may 202417.6517.6517.6517.6517.65-
28 may 202417.8417.8417.8417.8417.84-
24 may 202418.0818.0818.0818.0818.08-
23 may 202417.8817.8817.8817.8817.88-
22 may 202418.1718.1718.1718.1718.17-
21 may 202418.2018.2018.2018.2018.20-
20 may 202418.3118.3118.3118.3118.31-
17 may 202418.4218.4218.4218.4218.42-
16 may 202418.5118.5118.5118.5118.51-
15 may 202418.4218.4218.4218.4218.42-
14 may 202418.4718.4718.4718.4718.47-
13 may 202418.1518.1518.1518.1518.15-
10 may 202418.0718.0718.0718.0718.07-
09 may 202418.0218.0218.0218.0218.02-
08 may 202417.9417.9417.9417.9417.94-
07 may 202417.8817.8817.8817.8817.88-
06 may 202417.8717.8717.8717.8717.87-
03 may 202417.8117.8117.8117.8117.81-
02 may 202417.7517.7517.7517.7517.75-
01 may 202417.2617.2617.2617.2617.26-
30 abr 202417.2717.2717.2717.2717.27-
29 abr 202417.5317.5317.5317.5317.53-
26 abr 202417.4817.4817.4817.4817.48-
25 abr 202417.5217.5217.5217.5217.52-
24 abr 202417.6917.6917.6917.6917.69-
23 abr 202417.7317.7317.7317.7317.73-
22 abr 202417.5717.5717.5717.5717.57-
19 abr 202417.4417.4417.4417.4417.44-
18 abr 202417.2017.2017.2017.2017.20-
17 abr 202417.1017.1017.1017.1017.10-
16 abr 202417.1517.1517.1517.1517.15-
15 abr 202417.2417.2417.2417.2417.24-
12 abr 202417.3117.3117.3117.3117.31-
11 abr 202417.5417.5417.5417.5417.54-
10 abr 202417.6317.6317.6317.6317.63-
09 abr 202417.9417.9417.9417.9417.94-
08 abr 202417.7117.7117.7117.7117.71-
05 abr 202417.7117.7117.7117.7117.71-
04 abr 202417.6917.6917.6917.6917.69-
03 abr 202417.8317.8317.8317.8317.83-
02 abr 202417.9217.9217.9217.9217.92-
01 abr 202418.1618.1618.1618.1618.16-
28 mar 202418.0718.0718.0718.0718.07-
27 mar 202418.0718.0718.0718.0718.07-
26 mar 202417.7617.7617.7617.7617.76-
25 mar 202417.7617.7617.7617.7617.76-
22 mar 202417.7617.7617.7617.7617.76-
21 mar 202417.9417.9417.9417.9417.94-
20 mar 202417.8617.8617.8617.8617.86-
19 mar 202417.6817.6817.6817.6817.68-
18 mar 202417.6117.6117.6117.6117.61-
15 mar 202417.6617.6617.6617.6617.66-
14 mar 202417.5917.5917.5917.5917.59-
13 mar 202417.7717.7717.7717.7717.77-
12 mar 202417.7817.7817.7817.7817.78-
11 mar 202417.7817.7817.7817.7817.78-
08 mar 202417.7117.7117.7117.7117.71-
07 mar 202417.6117.6117.6117.6117.61-
06 mar 202417.5617.5617.5617.5617.56-
05 mar 202417.5017.5017.5017.5017.50-
04 mar 202417.5017.5017.5017.5017.50-
01 mar 202417.6017.6017.6017.6017.60-
29 feb 202417.6117.6117.6117.6117.61-
28 feb 202417.5617.5617.5617.5617.56-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...