Singapore markets open in 46 minutes

Catalyst Dynamic Alpha I (CPEIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.69-0.27 (-1.13%)
At close: 06:45PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 202423.9623.9623.9623.9623.96-
03 May 202423.5323.5323.5323.5323.53-
02 May 202423.2623.2623.2623.2623.26-
01 May 202423.0523.0523.0523.0523.05-
30 Apr 202423.2423.2423.2423.2423.24-
29 Apr 202423.7023.7023.7023.7023.70-
29 Apr 20240.013 Dividend
26 Apr 202423.7023.7023.7023.7023.69-
25 Apr 202423.4423.4423.4423.4423.43-
24 Apr 202423.5123.5123.5123.5123.50-
23 Apr 202423.5123.5123.5123.5123.50-
22 Apr 202423.0623.0623.0623.0623.05-
19 Apr 202422.8122.8122.8122.8122.80-
18 Apr 202423.0123.0123.0123.0123.00-
17 Apr 202423.1323.1323.1323.1323.12-
16 Apr 202423.3123.3123.3123.3123.30-
15 Apr 202423.3023.3023.3023.3023.29-
12 Apr 202423.6023.6023.6023.6023.59-
11 Apr 202423.9323.9323.9323.9323.92-
10 Apr 202423.7623.7623.7623.7623.75-
09 Apr 202424.0824.0824.0824.0824.07-
08 Apr 202424.2524.2524.2524.2524.24-
05 Apr 202424.2824.2824.2824.2824.27-
04 Apr 202423.9423.9423.9423.9423.93-
03 Apr 202424.3224.3224.3224.3224.31-
02 Apr 202424.1224.1224.1224.1224.11-
01 Apr 202424.4124.4124.4124.4124.40-
28 Mar 202424.4824.4824.4824.4824.47-
27 Mar 202424.4824.4824.4824.4824.47-
26 Mar 202424.3024.3024.3024.3024.29-
25 Mar 202424.3324.3324.3324.3324.32-
22 Mar 202424.4324.4324.4324.4324.42-
21 Mar 202424.6324.6324.6324.6324.62-
20 Mar 202424.3024.3024.3024.3024.29-
19 Mar 202424.0524.0524.0524.0524.04-
18 Mar 202423.9423.9423.9423.9423.93-
15 Mar 202423.8923.8923.8923.8923.88-
14 Mar 202423.9923.9923.9923.9923.98-
13 Mar 202424.0924.0924.0924.0924.08-
12 Mar 202424.1224.1224.1224.1224.11-
11 Mar 202423.8223.8223.8223.8223.81-
08 Mar 202424.0724.0724.0724.0724.06-
07 Mar 202424.3324.3324.3324.3324.32-
06 Mar 202424.1224.1224.1224.1224.11-
05 Mar 202423.9123.9123.9123.9123.90-
04 Mar 202424.1424.1424.1424.1424.13-
01 Mar 202424.0924.0924.0924.0924.08-
29 Feb 202423.8323.8323.8323.8323.82-
28 Feb 202423.5123.5123.5123.5123.50-
27 Feb 202423.5323.5323.5323.5323.52-
26 Feb 202423.5223.5223.5223.5223.51-
23 Feb 202423.4423.4423.4423.4423.43-
22 Feb 202423.3923.3923.3923.3923.38-
21 Feb 202422.6922.6922.6922.6922.68-
20 Feb 202422.7722.7722.7722.7722.76-
16 Feb 202422.9922.9922.9922.9922.98-
15 Feb 202423.1423.1423.1423.1423.13-
14 Feb 202422.9322.9322.9322.9322.92-
13 Feb 202422.5822.5822.5822.5822.57-
12 Feb 202422.8422.8422.8422.8422.83-
09 Feb 202422.8722.8722.8722.8722.86-
08 Feb 202422.6822.6822.6822.6822.67-
07 Feb 202422.5522.5522.5522.5522.54-
06 Feb 202422.3222.3222.3222.3222.31-
05 Feb 202422.3522.3522.3522.3522.34-
02 Feb 202422.5222.5222.5222.5222.51-
01 Feb 202422.2322.2322.2322.2322.22-
31 Jan 202421.8021.8021.8021.8021.79-
30 Jan 202422.0922.0922.0922.0922.08-
29 Jan 202421.9921.9921.9921.9921.98-
26 Jan 202421.7921.7921.7921.7921.78-
25 Jan 202421.8121.8121.8121.8121.80-
24 Jan 202421.6121.6121.6121.6121.60-
23 Jan 202421.5421.5421.5421.5421.53-
22 Jan 202421.6921.6921.6921.6921.68-
19 Jan 202421.5621.5621.5621.5621.55-
18 Jan 202421.2521.2521.2521.2521.24-
17 Jan 202421.0021.0021.0021.0020.99-
16 Jan 202421.0621.0621.0621.0621.05-
12 Jan 202421.1121.1121.1121.1121.10-
11 Jan 202421.0421.0421.0421.0421.03-
10 Jan 202421.0321.0321.0321.0321.02-
09 Jan 202420.9520.9520.9520.9520.94-
08 Jan 202420.9520.9520.9520.9520.94-
05 Jan 202420.5620.5620.5620.5620.55-
04 Jan 202420.5620.5620.5620.5620.55-
03 Jan 202420.5720.5720.5720.5720.56-
02 Jan 202420.7820.7820.7820.7820.77-
29 Dec 202321.0221.0221.0221.0221.01-
28 Dec 202321.0921.0921.0921.0921.08-
27 Dec 202321.0921.0921.0921.0921.08-
26 Dec 202321.0321.0321.0321.0321.02-
22 Dec 202320.9220.9220.9220.9220.91-
21 Dec 202320.8420.8420.8420.8420.83-
20 Dec 202320.6120.6120.6120.6120.60-
19 Dec 202320.9320.9320.9320.9320.92-
18 Dec 202320.7720.7720.7720.7720.76-
15 Dec 202320.7120.7120.7120.7120.70-
14 Dec 202320.7520.7520.7520.7520.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...