TRUESHARES RiverNorth Act... (CEFZ)
NYSE: CEFZ
· Real-Time Price · USD
8.20
0.00 (0.06%)
At close: Oct 01, 2025, 9:42 AM
CEFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.19 | 8.25 | 8.15 | 8.19 | 8.20 | -1.09% | 973 |
| Sep 29, 2025 | 8.22 | 8.28 | 8.16 | 8.28 | 8.28 | 1.10% | 7,000 |
| Sep 26, 2025 | 8.14 | 8.21 | 8.13 | 8.19 | 8.19 | 0.00% | 16,100 |
| Sep 25, 2025 | 8.14 | 8.20 | 8.14 | 8.19 | 8.19 | -1.33% | 1,500 |
| Sep 24, 2025 | 8.16 | 8.31 | 8.16 | 8.30 | 8.30 | -0.36% | 4,100 |
| Sep 23, 2025 | 8.35 | 8.41 | 8.27 | 8.33 | 8.33 | -0.24% | 7,800 |
| Sep 22, 2025 | 8.33 | 8.38 | 8.25 | 8.35 | 8.35 | 0.00% | 5,800 |
| Sep 19, 2025 | 8.29 | 8.35 | 8.28 | 8.35 | 8.35 | 0.12% | 2,500 |
| Sep 18, 2025 | 8.44 | 8.44 | 8.26 | 8.34 | 8.34 | 0.48% | 3,800 |
| Sep 17, 2025 | 8.26 | 8.34 | 8.25 | 8.30 | 8.30 | 0.24% | 600 |
| Sep 16, 2025 | 8.21 | 8.30 | 8.21 | 8.28 | 8.28 | -0.12% | 1,400 |
| Sep 15, 2025 | 8.08 | 8.35 | 8.08 | 8.29 | 8.29 | 0.12% | 7,700 |
| Sep 12, 2025 | 8.32 | 8.33 | 8.22 | 8.28 | 8.28 | 0.00% | 2,300 |
| Sep 11, 2025 | 8.24 | 8.28 | 8.23 | 8.28 | 8.28 | 0.61% | 3,000 |
| Sep 10, 2025 | 8.11 | 8.23 | 8.11 | 8.23 | 8.23 | 0.98% | 53,100 |
| Sep 9, 2025 | 8.12 | 8.20 | 8.12 | 8.15 | 8.15 | -0.24% | 4,200 |
| Sep 8, 2025 | 8.04 | 8.21 | 8.04 | 8.17 | 8.17 | 0.86% | 10,200 |
| Sep 5, 2025 | 8.21 | 8.22 | 8.08 | 8.10 | 8.10 | -0.12% | 16,500 |
| Sep 4, 2025 | 8.05 | 8.11 | 8.05 | 8.11 | 8.11 | 0.50% | 800 |
| Sep 3, 2025 | 8.03 | 8.08 | 8.01 | 8.07 | 8.07 | -0.49% | 2,400 |
Page 1 of 3