Canada markets closed

Catalyst Dynamic Alpha I (CPEIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.18-0.21 (-0.86%)
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202424.1824.1824.1824.1824.18-
Jun 27, 202424.3924.3924.3924.3924.39-
Jun 26, 202424.4224.4224.4224.4224.42-
Jun 25, 202424.5524.5524.5524.5524.55-
Jun 24, 202424.5324.5324.5324.5324.53-
Jun 21, 202424.6024.6024.6024.6024.60-
Jun 20, 202424.6624.6624.6624.6624.66-
Jun 18, 202424.8524.8524.8524.8524.85-
Jun 17, 202424.7624.7624.7624.7624.76-
Jun 14, 202424.5124.5124.5124.5124.51-
Jun 13, 202424.6624.6624.6624.6624.66-
Jun 12, 202424.6924.6924.6924.6924.69-
Jun 11, 202424.4724.4724.4724.4724.47-
Jun 10, 202424.6124.6124.6124.6124.61-
Jun 07, 202424.3924.3924.3924.3924.39-
Jun 06, 202424.4524.4524.4524.4524.45-
Jun 05, 202424.6024.6024.6024.6024.60-
Jun 04, 202424.1424.1424.1424.1424.14-
Jun 03, 202424.2724.2724.2724.2724.27-
May 31, 202424.3824.3824.3824.3824.38-
May 30, 202424.3024.3024.3024.3024.30-
May 29, 202424.2824.2824.2824.2824.28-
May 28, 202424.5524.5524.5524.5524.55-
May 24, 202424.7124.7124.7124.7124.71-
May 23, 202424.3624.3624.3624.3624.36-
May 22, 202424.4724.4724.4724.4724.47-
May 21, 202424.5124.5124.5124.5124.51-
May 20, 202424.4624.4624.4624.4624.46-
May 17, 202424.3324.3324.3324.3324.33-
May 16, 202424.2424.2424.2424.2424.24-
May 15, 202424.4124.4124.4124.4124.41-
May 14, 202423.9723.9723.9723.9723.97-
May 13, 202423.8123.8123.8123.8123.81-
May 10, 202423.9623.9623.9623.9623.96-
May 09, 202423.9123.9123.9123.9123.91-
May 08, 202423.6923.6923.6923.6923.69-
May 07, 202423.6923.6923.6923.6923.69-
May 06, 202423.9623.9623.9623.9623.96-
May 03, 202423.5323.5323.5323.5323.53-
May 02, 202423.2623.2623.2623.2623.26-
May 01, 202423.0523.0523.0523.0523.05-
Apr 30, 202423.2423.2423.2423.2423.24-
Apr 29, 202423.7023.7023.7023.7023.70-
Apr 29, 20240.013 Dividend
Apr 26, 202423.7023.7023.7023.7023.69-
Apr 25, 202423.4423.4423.4423.4423.43-
Apr 24, 202423.5123.5123.5123.5123.50-
Apr 23, 202423.5123.5123.5123.5123.50-
Apr 22, 202423.0623.0623.0623.0623.05-
Apr 19, 202422.8122.8122.8122.8122.80-
Apr 18, 202423.0123.0123.0123.0123.00-
Apr 17, 202423.1323.1323.1323.1323.12-
Apr 16, 202423.3123.3123.3123.3123.30-
Apr 15, 202423.3023.3023.3023.3023.29-
Apr 12, 202423.6023.6023.6023.6023.59-
Apr 11, 202423.9323.9323.9323.9323.92-
Apr 10, 202423.7623.7623.7623.7623.75-
Apr 09, 202424.0824.0824.0824.0824.07-
Apr 08, 202424.2524.2524.2524.2524.24-
Apr 05, 202424.2824.2824.2824.2824.27-
Apr 04, 202423.9423.9423.9423.9423.93-
Apr 03, 202424.3224.3224.3224.3224.31-
Apr 02, 202424.1224.1224.1224.1224.11-
Apr 01, 202424.4124.4124.4124.4124.40-
Mar 28, 202424.4824.4824.4824.4824.47-
Mar 27, 202424.4824.4824.4824.4824.47-
Mar 26, 202424.3024.3024.3024.3024.29-
Mar 25, 202424.3324.3324.3324.3324.32-
Mar 22, 202424.4324.4324.4324.4324.42-
Mar 21, 202424.6324.6324.6324.6324.62-
Mar 20, 202424.3024.3024.3024.3024.29-
Mar 19, 202424.0524.0524.0524.0524.04-
Mar 18, 202423.9423.9423.9423.9423.93-
Mar 15, 202423.8923.8923.8923.8923.88-
Mar 14, 202423.9923.9923.9923.9923.98-
Mar 13, 202424.0924.0924.0924.0924.08-
Mar 12, 202424.1224.1224.1224.1224.11-
Mar 11, 202423.8223.8223.8223.8223.81-
Mar 08, 202424.0724.0724.0724.0724.06-
Mar 07, 202424.3324.3324.3324.3324.32-
Mar 06, 202424.1224.1224.1224.1224.11-
Mar 05, 202423.9123.9123.9123.9123.90-
Mar 04, 202424.1424.1424.1424.1424.13-
Mar 01, 202424.0924.0924.0924.0924.08-
Feb 29, 202423.8323.8323.8323.8323.82-
Feb 28, 202423.5123.5123.5123.5123.50-
Feb 27, 202423.5323.5323.5323.5323.52-
Feb 26, 202423.5223.5223.5223.5223.51-
Feb 23, 202423.4423.4423.4423.4423.43-
Feb 22, 202423.3923.3923.3923.3923.38-
Feb 21, 202422.6922.6922.6922.6922.68-
Feb 20, 202422.7722.7722.7722.7722.76-
Feb 16, 202422.9922.9922.9922.9922.98-
Feb 15, 202423.1423.1423.1423.1423.13-
Feb 14, 202422.9322.9322.9322.9322.92-
Feb 13, 202422.5822.5822.5822.5822.57-
Feb 12, 202422.8422.8422.8422.8422.83-
Feb 09, 202422.8722.8722.8722.8722.86-
Feb 08, 202422.6822.6822.6822.6822.67-
Feb 07, 202422.5522.5522.5522.5522.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...