Canada markets open in 1 hour 9 minutes

Cullen High Dividend Equity Retail (CHDEX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.20-0.02 (-0.14%)
At close: 08:01PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202414.2014.2014.2014.2014.20-
Jun 20, 202414.2214.2214.2214.2214.22-
Jun 18, 202414.1414.1414.1414.1414.14-
Jun 17, 202414.1414.1414.1414.1414.14-
Jun 14, 202414.0714.0714.0714.0714.07-
Jun 13, 202414.1414.1414.1414.1414.14-
Jun 12, 202414.1414.1414.1414.1414.14-
Jun 11, 202414.1314.1314.1314.1314.13-
Jun 10, 202414.2314.2314.2314.2314.23-
Jun 07, 202414.2314.2314.2314.2314.23-
Jun 06, 202414.2414.2414.2414.2414.24-
Jun 05, 202414.2714.2714.2714.2714.27-
Jun 04, 202414.2514.2514.2514.2514.25-
Jun 03, 202414.2814.2814.2814.2814.28-
May 31, 202414.3614.3614.3614.3614.36-
May 30, 202414.1214.1214.1214.1214.12-
May 29, 202414.0814.0814.0814.0814.08-
May 28, 202414.2314.2314.2314.2314.23-
May 24, 202414.2914.2914.2914.2914.29-
May 23, 202414.2514.2514.2514.2514.25-
May 22, 202414.4214.4214.4214.4214.42-
May 21, 202414.5014.5014.5014.5014.50-
May 20, 202414.4714.4714.4714.4714.47-
May 17, 202414.5814.5814.5814.5814.58-
May 16, 202414.5414.5414.5414.5414.54-
May 15, 202414.5714.5714.5714.5714.57-
May 14, 202414.4614.4614.4614.4614.46-
May 13, 202414.4114.4114.4114.4114.41-
May 10, 202414.3914.3914.3914.3914.39-
May 09, 202414.3614.3614.3614.3614.36-
May 08, 202414.2214.2214.2214.2214.22-
May 07, 202414.1614.1614.1614.1614.16-
May 06, 202414.0914.0914.0914.0914.09-
May 03, 202414.0114.0114.0114.0114.01-
May 02, 202413.9313.9313.9313.9313.93-
May 01, 202413.9013.9013.9013.9013.90-
Apr 30, 202413.8913.8913.8913.8913.89-
Apr 29, 202414.0714.0714.0714.0714.07-
Apr 29, 20240.01 Dividend
Apr 26, 202414.0214.0214.0214.0214.01-
Apr 25, 202414.0314.0314.0314.0314.02-
Apr 24, 202414.0514.0514.0514.0514.04-
Apr 23, 202414.0914.0914.0914.0914.08-
Apr 22, 202413.9813.9813.9813.9813.97-
Apr 19, 202413.8713.8713.8713.8713.86-
Apr 18, 202413.7513.7513.7513.7513.74-
Apr 17, 202413.6613.6613.6613.6613.65-
Apr 16, 202413.6813.6813.6813.6813.67-
Apr 15, 202413.7613.7613.7613.7613.75-
Apr 12, 202413.8113.8113.8113.8113.80-
Apr 11, 202414.0214.0214.0214.0214.01-
Apr 10, 202414.0714.0714.0714.0714.06-
Apr 09, 202414.2414.2414.2414.2414.23-
Apr 08, 202414.2014.2014.2014.2014.19-
Apr 05, 202414.2214.2214.2214.2214.21-
Apr 04, 202414.1614.1614.1614.1614.15-
Apr 03, 202414.2614.2614.2614.2614.25-
Apr 02, 202414.3214.3214.3214.3214.31-
Apr 01, 202414.3714.3714.3714.3714.36-
Mar 28, 202414.4114.4114.4114.4114.40-
Mar 27, 202414.3614.3614.3614.3614.35-
Mar 26, 202414.1614.1614.1614.1614.15-
Mar 25, 202414.1914.1914.1914.1914.18-
Mar 22, 202414.1914.1914.1914.1914.18-
Mar 21, 202414.2514.2514.2514.2514.24-
Mar 20, 202414.1814.1814.1814.1814.17-
Mar 19, 202414.0714.0714.0714.0714.06-
Mar 18, 202414.0214.0214.0214.0214.01-
Mar 15, 202414.0014.0014.0014.0013.99-
Mar 14, 202414.0114.0114.0114.0114.00-
Mar 13, 202414.0814.0814.0814.0814.07-
Mar 12, 202414.0514.0514.0514.0514.04-
Mar 11, 202414.0314.0314.0314.0314.02-
Mar 08, 202413.9513.9513.9513.9513.94-
Mar 07, 202413.9413.9413.9413.9413.93-
Mar 06, 202413.8913.8913.8913.8913.88-
Mar 05, 202413.8113.8113.8113.8113.80-
Mar 04, 202413.8113.8113.8113.8113.80-
Mar 01, 202413.8213.8213.8213.8213.81-
Feb 29, 202413.7513.7513.7513.7513.74-
Feb 28, 202413.7213.7213.7213.7213.71-
Feb 27, 202413.7613.7613.7613.7613.75-
Feb 26, 202413.7313.7313.7313.7313.72-
Feb 23, 202413.8213.8213.8213.8213.81-
Feb 22, 202413.7713.7713.7713.7713.76-
Feb 21, 202413.7013.7013.7013.7013.69-
Feb 20, 202413.6413.6413.6413.6413.63-
Feb 16, 202413.6313.6313.6313.6313.62-
Feb 15, 202413.6513.6513.6513.6513.64-
Feb 14, 202413.5113.5113.5113.5113.50-
Feb 13, 202413.4313.4313.4313.4313.42-
Feb 12, 202413.6313.6313.6313.6313.62-
Feb 09, 202413.5613.5613.5613.5613.55-
Feb 08, 202413.5713.5713.5713.5713.56-
Feb 07, 202413.6213.6213.6213.6213.61-
Feb 06, 202413.6113.6113.6113.6113.60-
Feb 05, 202413.5413.5413.5413.5413.53-
Feb 02, 202413.6613.6613.6613.6613.65-
Feb 01, 202413.7113.7113.7113.7113.70-
Jan 31, 202413.5513.5513.5513.5513.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...