Nasdaq - Delayed Quote
USD
Clipper (CFIMX)
16.57
+0.04
(+0.24%)
At close: 8:10:10 AM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
16.57
16.57
16.57
16.57
16.57
-
Oct 28, 2026
16.53
16.53
16.53
16.53
16.53
-
Oct 27, 2026
16.58
16.58
16.58
16.58
16.58
-
Oct 26, 2026
16.62
16.62
16.62
16.62
16.62
-
Oct 23, 2026
16.61
16.61
16.61
16.61
16.61
-
Oct 22, 2026
16.72
16.72
16.72
16.72
16.72
-
Oct 21, 2026
16.77
16.77
16.77
16.77
16.77
-
Oct 20, 2026
16.80
16.80
16.80
16.80
16.80
-
Oct 19, 2026
16.66
16.66
16.66
16.66
16.66
-
Oct 16, 2026
16.70
16.70
16.70
16.70
16.70
-
Oct 15, 2026
16.69
16.69
16.69
16.69
16.69
-
Oct 14, 2026
16.48
16.48
16.48
16.48
16.48
-
Oct 13, 2026
16.55
16.55
16.55
16.55
16.55
-
Oct 12, 2026
16.49
16.49
16.49
16.49
16.49
-
Oct 9, 2026
16.41
16.41
16.41
16.41
16.41
-
Oct 8, 2026
16.34
16.34
16.34
16.34
16.34
-
Oct 7, 2026
16.24
16.24
16.24
16.24
16.24
-
Oct 6, 2026
16.31
16.31
16.31
16.31
16.31
-
Oct 5, 2026
16.28
16.28
16.28
16.28
16.28
-
Oct 2, 2026
16.19
16.19
16.19
16.19
16.19
-
Oct 1, 2026
16.06
16.06
16.06
16.06
16.06
-
Sep 30, 2026
16.08
16.08
16.08
16.08
16.08
-
Sep 29, 2026
16.22
16.22
16.22
16.22
16.22
-
Sep 28, 2026
16.24
16.24
16.24
16.24
16.24
-
Sep 25, 2026
16.40
16.40
16.40
16.40
16.40
-
Sep 24, 2026
16.39
16.39
16.39
16.39
16.39
-
Sep 23, 2026
16.40
16.40
16.40
16.40
16.40
-
Sep 22, 2026
16.55
16.55
16.55
16.55
16.55
-
Sep 21, 2026
16.66
16.66
16.66
16.66
16.66
-
Sep 18, 2026
16.48
16.48
16.48
16.48
16.48
-
Sep 17, 2026
16.55
16.55
16.55
16.55
16.55
-
Sep 16, 2026
16.54
16.54
16.54
16.54
16.54
-
Sep 15, 2026
16.77
16.77
16.77
16.77
16.77
-
Sep 14, 2026
16.78
16.78
16.78
16.78
16.78
-
Sep 11, 2026
16.69
16.69
16.69
16.69
16.69
-
Sep 10, 2026
16.62
16.62
16.62
16.62
16.62
-
Sep 9, 2026
16.69
16.69
16.69
16.69
16.69
-
Sep 8, 2026
16.74
16.74
16.74
16.74
16.74
-
Sep 4, 2026
16.85
16.85
16.85
16.85
16.85
-
Sep 3, 2026
16.90
16.90
16.90
16.90
16.90
-
Sep 2, 2026
16.85
16.85
16.85
16.85
16.85
-
Sep 1, 2026
16.68
16.68
16.68
16.68
16.68
-
Aug 31, 2026
16.73
16.73
16.73
16.73
16.73
-
Aug 28, 2026
16.80
16.80
16.80
16.80
16.80
-
Aug 27, 2026
16.77
16.77
16.77
16.77
16.77
-
Aug 26, 2026
16.82
16.82
16.82
16.82
16.82
-
Aug 25, 2026
16.80
16.80
16.80
16.80
16.80
-
Aug 24, 2026
16.85
16.85
16.85
16.85
16.85
-
Aug 21, 2026
16.87
16.87
16.87
16.87
16.87
-
Aug 20, 2026
16.73
16.73
16.73
16.73
16.73
-
Aug 19, 2026
16.77
16.77
16.77
16.77
16.77
-
Aug 18, 2026
16.76
16.76
16.76
16.76
16.76
-
Aug 17, 2026
16.88
16.88
16.88
16.88
16.88
-
Aug 14, 2026
16.99
16.99
16.99
16.99
16.99
-
Aug 13, 2026
16.86
16.86
16.86
16.86
16.86
-
Aug 12, 2026
16.78
16.78
16.78
16.78
16.78
-
Aug 11, 2026
16.84
16.84
16.84
16.84
16.84
-
Aug 10, 2026
16.94
16.94
16.94
16.94
16.94
-
Aug 7, 2026
16.87
16.87
16.87
16.87
16.87
-
Aug 6, 2026
16.83
16.83
16.83
16.83
16.83
-
Aug 5, 2026
16.96
16.96
16.96
16.96
16.96
-
Aug 4, 2026
17.21
17.21
17.21
17.21
17.21
-
Aug 3, 2026
17.10
17.10
17.10
17.10
17.10
-
Jul 31, 2026
16.86
16.86
16.86
16.86
16.86
-
Jul 30, 2026
16.69
16.69
16.69
16.69
16.69
-
Jul 29, 2026
16.73
16.73
16.73
16.73
16.73
-
Jul 28, 2026
16.84
16.84
16.84
16.84
16.84
-
Jul 27, 2026
16.72
16.72
16.72
16.72
16.72
-
Jul 24, 2026
16.62
16.62
16.62
16.62
16.62
-
Jul 23, 2026
16.56
16.56
16.56
16.56
16.56
-
Jul 22, 2026
16.73
16.73
16.73
16.73
16.73
-
Jul 21, 2026
16.89
16.89
16.89
16.89
16.89
-
Jul 20, 2026
16.79
16.79
16.79
16.79
16.79
-
Jul 17, 2026
16.77
16.77
16.77
16.77
16.77
-
Jul 16, 2026
16.89
16.89
16.89
16.89
16.89
-
Jul 15, 2026
16.98
16.98
16.98
16.98
16.98
-
Jul 14, 2026
16.80
16.80
16.80
16.80
16.80
-
Jul 13, 2026
16.78
16.78
16.78
16.78
16.78
-
Jul 10, 2026
16.77
16.77
16.77
16.77
16.77
-
Jul 9, 2026
16.69
16.69
16.69
16.69
16.69
-
Jul 8, 2026
16.61
16.61
16.61
16.61
16.61
-
Jul 7, 2026
16.77
16.77
16.77
16.77
16.77
-
Jul 6, 2026
16.74
16.74
16.74
16.74
16.74
-
Jul 2, 2026
16.61
16.61
16.61
16.61
16.61
-
Jul 1, 2026
16.63
16.63
16.63
16.63
16.63
-
Jun 30, 2026
16.52
16.52
16.52
16.52
16.52
-
Jun 29, 2026
16.57
16.57
16.57
16.57
16.57
-
Jun 26, 2026
16.46
16.46
16.46
16.46
16.46
-
Jun 25, 2026
16.46
16.46
16.46
16.46
16.46
-
Jun 24, 2026
0.888
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
16.38
16.38
16.38
16.38
16.38
-
Jun 23, 2026
17.18
17.18
17.18
17.18
16.29
-
Jun 22, 2026
17.30
17.30
17.30
17.30
16.41
-
Jun 18, 2026
17.41
17.41
17.41
17.41
16.51
-
Jun 17, 2026
17.34
17.34
17.34
17.34
16.44
-
Jun 16, 2026
17.60
17.60
17.60
17.60
16.69
-
Jun 15, 2026
17.60
17.60
17.60
17.60
16.69
-
Jun 12, 2026
17.45
17.45
17.45
17.45
16.55
-
Jun 11, 2026
17.28
17.28
17.28
17.28
16.39
-
Jun 10, 2026
17.09
17.09
17.09
17.09
16.21
-
Jun 9, 2026
17.26
17.26
17.26
17.26
16.37
-
Jun 8, 2026
17.15
17.15
17.15
17.15
16.26
-
Jun 5, 2026
17.16
17.16
17.16
17.16
16.27
-
Jun 4, 2026
17.48
17.48
17.48
17.48
16.58
-
Jun 3, 2026
17.29
17.29
17.29
17.29
16.40
-
Jun 2, 2026
17.36
17.36
17.36
17.36
16.46
-
Jun 1, 2026
17.36
17.36
17.36
17.36
16.46
-
May 29, 2026
17.25
17.25
17.25
17.25
16.36
-
May 28, 2026
17.32
17.32
17.32
17.32
16.42
-
May 27, 2026
17.33
17.33
17.33
17.33
16.43
-
May 26, 2026
17.24
17.24
17.24
17.24
16.35
-
May 22, 2026
17.23
17.23
17.23
17.23
16.34
-
May 21, 2026
17.21
17.21
17.21
17.21
16.32
-
May 20, 2026
17.22
17.22
17.22
17.22
16.33
-
May 19, 2026
17.11
17.11
17.11
17.11
16.23
-
May 18, 2026
17.29
17.29
17.29
17.29
16.40
-
May 15, 2026
17.23
17.23
17.23
17.23
16.34
-
May 14, 2026
17.39
17.39
17.39
17.39
16.49
-
May 13, 2026
17.37
17.37
17.37
17.37
16.47
-
May 12, 2026
17.27
17.27
17.27
17.27
16.38
-
May 11, 2026
17.26
17.26
17.26
17.26
16.37
-
May 8, 2026
17.33
17.33
17.33
17.33
16.43
-
May 7, 2026
17.26
17.26
17.26
17.26
16.37
-
May 6, 2026
17.28
17.28
17.28
17.28
16.39
-
May 5, 2026
17.03
17.03
17.03
17.03
16.15
-
May 4, 2026
16.95
16.95
16.95
16.95
16.07
-
May 1, 2026
16.89
16.89
16.89
16.89
16.02
-
Apr 30, 2026
16.96
16.96
16.96
16.96
16.08
-
Apr 29, 2026
16.85
16.85
16.85
16.85
15.98
-
Apr 28, 2026
16.84
16.84
16.84
16.84
15.97
-
Apr 27, 2026
16.86
16.86
16.86
16.86
15.99
-
Apr 24, 2026
16.75
16.75
16.75
16.75
15.88
-
Apr 23, 2026
16.78
16.78
16.78
16.78
15.91
-
Apr 22, 2026
16.74
16.74
16.74
16.74
15.87
-
Apr 21, 2026
16.67
16.67
16.67
16.67
15.81
-
Apr 20, 2026
16.69
16.69
16.69
16.69
15.83
-
Apr 17, 2026
16.74
16.74
16.74
16.74
15.87
-
Apr 16, 2026
16.62
16.62
16.62
16.62
15.76
-
Apr 15, 2026
16.55
16.55
16.55
16.55
15.69
-
Apr 14, 2026
16.50
16.50
16.50
16.50
15.65
-
Apr 13, 2026
16.42
16.42
16.42
16.42
15.57
-
Apr 10, 2026
16.31
16.31
16.31
16.31
15.47
-
Apr 9, 2026
16.36
16.36
16.36
16.36
15.51
-
Apr 8, 2026
16.26
16.26
16.26
16.26
15.42
-
Apr 7, 2026
15.89
15.89
15.89
15.89
15.07
-
Apr 6, 2026
15.81
15.81
15.81
15.81
14.99
-
Apr 2, 2026
15.68
15.68
15.68
15.68
14.87
-
Apr 1, 2026
15.73
15.73
15.73
15.73
14.92
-
Mar 31, 2026
15.63
15.63
15.63
15.63
14.82
-
Mar 30, 2026
15.28
15.28
15.28
15.28
14.49
-
Mar 27, 2026
15.24
15.24
15.24
15.24
14.45
-
Mar 26, 2026
15.46
15.46
15.46
15.46
14.66
-
Mar 25, 2026
15.73
15.73
15.73
15.73
14.92
-
Mar 24, 2026
15.68
15.68
15.68
15.68
14.87
-
Mar 23, 2026
15.65
15.65
15.65
15.65
14.84
-
Mar 20, 2026
15.49
15.49
15.49
15.49
14.69
-
Mar 19, 2026
15.69
15.69
15.69
15.69
14.88
-
Mar 18, 2026
15.74
15.74
15.74
15.74
14.93
-
Mar 17, 2026
15.90
15.90
15.90
15.90
15.08
-
Mar 16, 2026
15.78
15.78
15.78
15.78
14.96
-
Mar 13, 2026
15.64
15.64
15.64
15.64
14.83
-
Mar 12, 2026
15.70
15.70
15.70
15.70
14.89
-
Mar 11, 2026
15.84
15.84
15.84
15.84
15.02
-
Mar 10, 2026
15.79
15.79
15.79
15.79
14.97
-
Mar 9, 2026
15.84
15.84
15.84
15.84
15.02
-
Mar 6, 2026
15.80
15.80
15.80
15.80
14.98
-
Mar 5, 2026
16.06
16.06
16.06
16.06
15.23
-
Mar 4, 2026
16.14
16.14
16.14
16.14
15.31
-
Mar 3, 2026
16.05
16.05
16.05
16.05
15.22
-
Mar 2, 2026
16.31
16.31
16.31
16.31
15.47
-
Feb 27, 2026
16.35
16.35
16.35
16.35
15.50
-
Feb 26, 2026
16.44
16.44
16.44
16.44
15.59
-
Feb 25, 2026
16.40
16.40
16.40
16.40
15.55
-
Feb 24, 2026
16.21
16.21
16.21
16.21
15.37
-
Feb 23, 2026
16.16
16.16
16.16
16.16
15.32
-
Feb 20, 2026
16.51
16.51
16.51
16.51
15.66
-
Feb 19, 2026
16.38
16.38
16.38
16.38
15.53
-
Feb 18, 2026
16.43
16.43
16.43
16.43
15.58
-
Feb 17, 2026
16.25
16.25
16.25
16.25
15.41
-
Feb 13, 2026
16.26
16.26
16.26
16.26
15.42
-
Feb 12, 2026
16.22
16.22
16.22
16.22
15.38
-
Feb 11, 2026
16.52
16.52
16.52
16.52
15.67
-
Feb 10, 2026
16.56
16.56
16.56
16.56
15.70
-
Feb 9, 2026
16.61
16.61
16.61
16.61
15.75
-
Feb 6, 2026
16.55
16.55
16.55
16.55
15.69
-
Feb 5, 2026
16.34
16.34
16.34
16.34
15.50
-
Feb 4, 2026
16.46
16.46
16.46
16.46
15.61
-
Feb 3, 2026
16.43
16.43
16.43
16.43
15.58
-
Feb 2, 2026
16.37
16.37
16.37
16.37
15.52
-
Jan 30, 2026
16.31
16.31
16.31
16.31
15.47
-
Jan 29, 2026
16.43
16.43
16.43
16.43
15.58
-
Jan 28, 2026
16.22
16.22
16.22
16.22
15.38
-
Jan 27, 2026
16.19
16.19
16.19
16.19
15.35
-
Jan 26, 2026
16.30
16.30
16.30
16.30
15.46
-
Jan 23, 2026
16.18
16.18
16.18
16.18
15.34
-
Jan 22, 2026
16.28
16.28
16.28
16.28
15.44
-
Jan 21, 2026
16.12
16.12
16.12
16.12
15.29
-
Jan 20, 2026
15.91
15.91
15.91
15.91
15.09
-
Jan 16, 2026
16.15
16.15
16.15
16.15
15.32
-
Jan 15, 2026
16.20
16.20
16.20
16.20
15.36
-
Jan 14, 2026
16.09
16.09
16.09
16.09
15.26
-
Jan 13, 2026
16.17
16.17
16.17
16.17
15.33
-
Jan 12, 2026
16.21
16.21
16.21
16.21
15.37
-
Jan 9, 2026
16.32
16.32
16.32
16.32
15.48
-
Jan 8, 2026
16.29
16.29
16.29
16.29
15.45
-
Jan 7, 2026
16.21
16.21
16.21
16.21
15.37
-
Jan 6, 2026
16.34
16.34
16.34
16.34
15.50
-
Jan 5, 2026
16.20
16.20
16.20
16.20
15.36
-
Jan 2, 2026
16.03
16.03
16.03
16.03
15.20
-
Dec 31, 2025
15.89
15.89
15.89
15.89
15.07
-
Dec 30, 2025
16.00
16.00
16.00
16.00
15.17
-
Dec 29, 2025
16.00
16.00
16.00
16.00
15.17
-
Dec 26, 2025
16.02
16.02
16.02
16.02
15.19
-
Dec 24, 2025
15.96
15.96
15.96
15.96
15.14
-
Dec 23, 2025
15.91
15.91
15.91
15.91
15.09
-
Dec 22, 2025
15.88
15.88
15.88
15.88
15.06
-
Dec 19, 2025
15.76
15.76
15.76
15.76
14.95
-
Dec 18, 2025
15.71
15.71
15.71
15.71
14.90
-
Dec 17, 2025
15.57
15.57
15.57
15.57
14.77
-
Dec 16, 2025
15.63
15.63
15.63
15.63
14.82
-
Dec 15, 2025
15.76
15.76
15.76
15.76
14.95
-
Dec 12, 2025
0.5
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
15.74
15.74
15.74
15.74
14.93
-
Dec 11, 2025
16.33
16.33
16.33
16.33
15.01
-
Dec 10, 2025
16.29
16.29
16.29
16.29
14.98
-
Dec 9, 2025
16.03
16.03
16.03
16.03
14.74
-
Dec 8, 2025
16.03
16.03
16.03
16.03
14.74
-
Dec 5, 2025
16.14
16.14
16.14
16.14
14.84
-
Dec 4, 2025
16.04
16.04
16.04
16.04
14.75
-
Dec 3, 2025
16.00
16.00
16.00
16.00
14.71
-
Dec 2, 2025
15.89
15.89
15.89
15.89
14.61
-
Dec 1, 2025
15.85
15.85
15.85
15.85
14.57
-
Nov 28, 2025
15.84
15.84
15.84
15.84
14.56
-
Nov 26, 2025
15.77
15.77
15.77
15.77
14.50
-
Nov 25, 2025
15.65
15.65
15.65
15.65
14.39
-
Nov 24, 2025
15.38
15.38
15.38
15.38
14.14
-
Nov 21, 2025
15.13
15.13
15.13
15.13
13.91
-
Nov 20, 2025
14.84
14.84
14.84
14.84
13.64
-
Nov 19, 2025
15.02
15.02
15.02
15.02
13.81
-
Nov 18, 2025
14.99
14.99
14.99
14.99
13.78
-
Nov 17, 2025
15.04
15.04
15.04
15.04
13.83
-
Nov 14, 2025
15.22
15.22
15.22
15.22
13.99
-
Nov 13, 2025
15.36
15.36
15.36
15.36
14.12
-
Nov 12, 2025
15.53
15.53
15.53
15.53
14.28
-
Nov 11, 2025
15.52
15.52
15.52
15.52
14.27
-
Nov 10, 2025
15.42
15.42
15.42
15.42
14.18
-
Nov 7, 2025
15.24
15.24
15.24
15.24
14.01
-
Nov 6, 2025
15.17
15.17
15.17
15.17
13.95
-
Nov 5, 2025
15.30
15.30
15.30
15.30
14.06
-
Nov 4, 2025
15.25
15.25
15.25
15.25
14.02
-
Nov 3, 2025
15.36
15.36
15.36
15.36
14.12
-
Oct 31, 2025
15.29
15.29
15.29
15.29
14.06
-
