U.S. markets close in 2 minutes

Campbell Systematic Macro Fund Class I Shares (EBSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
7.78-0.02 (-0.26%)
As of 8:05AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 2020------
Nov 23, 20207.787.787.787.787.78-
Nov 20, 20207.807.807.807.807.80-
Nov 19, 20207.767.767.767.767.76-
Nov 18, 20207.747.747.747.747.74-
Nov 17, 20207.747.747.747.747.74-
Nov 16, 20207.737.737.737.737.73-
Nov 13, 20207.657.657.657.657.65-
Nov 12, 20207.627.627.627.627.62-
Nov 11, 20207.607.607.607.607.60-
Nov 10, 20207.637.637.637.637.63-
Nov 09, 20207.667.667.667.667.66-
Nov 06, 20207.747.747.747.747.74-
Nov 05, 20207.717.717.717.717.71-
Nov 04, 20207.667.667.667.667.66-
Nov 03, 20207.657.657.657.657.65-
Nov 02, 20207.677.677.677.677.67-
Oct 30, 20207.677.677.677.677.67-
Oct 29, 20207.697.697.697.697.69-
Oct 28, 20207.697.697.697.697.69-
Oct 27, 20207.687.687.687.687.68-
Oct 26, 20207.697.697.697.697.69-
Oct 23, 20207.717.717.717.717.71-
Oct 22, 20207.727.727.727.727.72-
Oct 21, 20207.767.767.767.767.76-
Oct 20, 20207.797.797.797.797.79-
Oct 19, 20207.807.807.807.807.80-
Oct 16, 20207.777.777.777.777.77-
Oct 15, 20207.767.767.767.767.76-
Oct 14, 20207.757.757.757.757.75-
Oct 13, 20207.717.717.717.717.71-
Oct 12, 20207.687.687.687.687.68-
Oct 09, 20207.677.677.677.677.67-
Oct 08, 20207.627.627.627.627.62-
Oct 07, 20207.617.617.617.617.61-
Oct 06, 20207.577.577.577.577.57-
Oct 05, 20207.557.557.557.557.55-
Oct 02, 20207.627.627.627.627.62-
Oct 01, 20207.587.587.587.587.58-
Sep 30, 20207.637.637.637.637.63-
Sep 29, 20207.657.657.657.657.65-
Sep 28, 20207.617.617.617.617.61-
Sep 25, 20207.627.627.627.627.62-
Sep 24, 20207.577.577.577.577.57-
Sep 23, 20207.577.577.577.577.57-
Sep 22, 20207.677.677.677.677.67-
Sep 21, 20207.617.617.617.617.61-
Sep 18, 20207.707.707.707.707.70-
Sep 17, 20207.747.747.747.747.74-
Sep 16, 20207.727.727.727.727.72-
Sep 15, 20207.707.707.707.707.70-
Sep 14, 20207.707.707.707.707.70-
Sep 11, 20207.667.667.667.667.66-
Sep 10, 20207.647.647.647.647.64-
Sep 09, 20207.647.647.647.647.64-
Sep 08, 20207.667.667.667.667.66-
Sep 04, 20207.657.657.657.657.65-
Sep 03, 20207.727.727.727.727.72-
Sep 02, 20207.757.757.757.757.75-
Sep 01, 20207.707.707.707.707.70-
Aug 31, 20207.677.677.677.677.67-
Aug 28, 20207.677.677.677.677.67-
Aug 27, 20207.657.657.657.657.65-
Aug 26, 20207.697.697.697.697.69-
Aug 25, 20207.737.737.737.737.73-
Aug 24, 20207.737.737.737.737.73-
Aug 21, 20207.747.747.747.747.74-
Aug 20, 20207.767.767.767.767.76-
Aug 19, 20207.797.797.797.797.79-
Aug 18, 20207.787.787.787.787.78-
Aug 17, 20207.767.767.767.767.76-
Aug 14, 20207.757.757.757.757.75-
Aug 13, 20207.787.787.787.787.78-
Aug 12, 20207.837.837.837.837.83-
Aug 11, 20207.817.817.817.817.81-
Aug 10, 20207.857.857.857.857.85-
Aug 07, 20207.867.867.867.867.86-
Aug 06, 20207.917.917.917.917.91-
Aug 05, 20207.907.907.907.907.90-
Aug 04, 20207.937.937.937.937.93-
Aug 03, 20207.847.847.847.847.84-
Jul 31, 20207.927.927.927.927.92-
Jul 30, 20207.957.957.957.957.95-
Jul 29, 20207.967.967.967.967.96-
Jul 28, 20207.967.967.967.967.96-
Jul 27, 20207.977.977.977.977.97-
Jul 24, 20207.907.907.907.907.90-
Jul 23, 20207.947.947.947.947.94-
Jul 22, 20207.977.977.977.977.97-
Jul 21, 20207.987.987.987.987.98-
Jul 20, 20207.937.937.937.937.93-
Jul 17, 20207.917.917.917.917.91-
Jul 16, 20207.927.927.927.927.92-
Jul 15, 20207.957.957.957.957.95-
Jul 14, 20207.967.967.967.967.96-
Jul 13, 20207.977.977.977.977.97-
Jul 10, 20207.937.937.937.937.93-
Jul 09, 20207.917.917.917.917.91-
Jul 08, 20207.927.927.927.927.92-
Jul 07, 20207.927.927.927.927.92-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...