Canada markets closed

The Merger Fund A (MERFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.13+0.01 (+0.06%)
At close: 08:01PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202417.1317.1317.1317.1317.13-
May 21, 202417.1217.1217.1217.1217.12-
May 20, 202417.1417.1417.1417.1417.14-
May 17, 202417.1317.1317.1317.1317.13-
May 16, 202417.1417.1417.1417.1417.14-
May 15, 202417.1717.1717.1717.1717.17-
May 14, 202417.1717.1717.1717.1717.17-
May 13, 202417.1517.1517.1517.1517.15-
May 10, 202417.1517.1517.1517.1517.15-
May 09, 202417.1417.1417.1417.1417.14-
May 08, 202417.1617.1617.1617.1617.16-
May 07, 202417.1617.1617.1617.1617.16-
May 06, 202417.1617.1617.1617.1617.16-
May 03, 202417.1517.1517.1517.1517.15-
May 02, 202417.1517.1517.1517.1517.15-
May 01, 202417.1217.1217.1217.1217.12-
Apr 30, 202417.0717.0717.0717.0717.07-
Apr 29, 202417.1017.1017.1017.1017.10-
Apr 26, 202417.0917.0917.0917.0917.09-
Apr 25, 202417.0417.0417.0417.0417.04-
Apr 24, 202417.0517.0517.0517.0517.05-
Apr 23, 202417.0517.0517.0517.0517.05-
Apr 22, 202417.0817.0817.0817.0817.08-
Apr 19, 202417.0817.0817.0817.0817.08-
Apr 18, 202417.0917.0917.0917.0917.09-
Apr 17, 202417.0917.0917.0917.0917.09-
Apr 16, 202417.1217.1217.1217.1217.12-
Apr 15, 202417.1217.1217.1217.1217.12-
Apr 12, 202417.2017.2017.2017.2017.20-
Apr 11, 202417.2017.2017.2017.2017.20-
Apr 10, 202417.2417.2417.2417.2417.24-
Apr 09, 202417.2217.2217.2217.2217.22-
Apr 08, 202417.2017.2017.2017.2017.20-
Apr 05, 202417.2217.2217.2217.2217.22-
Apr 04, 202417.2317.2317.2317.2317.23-
Apr 03, 202417.2617.2617.2617.2617.26-
Apr 02, 202417.2517.2517.2517.2517.25-
Apr 01, 202417.2617.2617.2617.2617.26-
Mar 28, 202417.2317.2317.2317.2317.23-
Mar 27, 202417.2317.2317.2317.2317.23-
Mar 26, 202417.2217.2217.2217.2217.22-
Mar 25, 202417.2117.2117.2117.2117.21-
Mar 22, 202417.1917.1917.1917.1917.19-
Mar 21, 202417.1917.1917.1917.1917.19-
Mar 20, 202417.2017.2017.2017.2017.20-
Mar 19, 202417.2017.2017.2017.2017.20-
Mar 18, 202417.1617.1617.1617.1617.16-
Mar 15, 202417.1517.1517.1517.1517.15-
Mar 14, 202417.1517.1517.1517.1517.15-
Mar 13, 202417.2417.2417.2417.2417.24-
Mar 12, 202417.2417.2417.2417.2417.24-
Mar 11, 202417.2417.2417.2417.2417.24-
Mar 08, 202417.2317.2317.2317.2317.23-
Mar 07, 202417.2017.2017.2017.2017.20-
Mar 06, 202417.2017.2017.2017.2017.20-
Mar 05, 202417.2217.2217.2217.2217.22-
Mar 04, 202417.2117.2117.2117.2117.21-
Mar 01, 202417.1717.1717.1717.1717.17-
Feb 29, 202417.1317.1317.1317.1317.13-
Feb 28, 202417.1417.1417.1417.1417.14-
Feb 27, 202417.1517.1517.1517.1517.15-
Feb 26, 202417.1617.1617.1617.1617.16-
Feb 23, 202417.1417.1417.1417.1417.14-
Feb 22, 202417.1417.1417.1417.1417.14-
Feb 21, 202417.1117.1117.1117.1117.11-
Feb 20, 202417.1117.1117.1117.1117.11-
Feb 16, 202417.1517.1517.1517.1517.15-
Feb 15, 202417.1517.1517.1517.1517.15-
Feb 14, 202417.1217.1217.1217.1217.12-
Feb 13, 202417.1117.1117.1117.1117.11-
Feb 12, 202417.1117.1117.1117.1117.11-
Feb 09, 202417.1017.1017.1017.1017.10-
Feb 08, 202417.1217.1217.1217.1217.12-
Feb 07, 202417.0817.0817.0817.0817.08-
Feb 06, 202417.0817.0817.0817.0817.08-
Feb 05, 202417.0817.0817.0817.0817.08-
Feb 02, 202417.1017.1017.1017.1017.10-
Feb 01, 202417.1117.1117.1117.1117.11-
Jan 31, 202417.1317.1317.1317.1317.13-
Jan 30, 202417.1617.1617.1617.1617.16-
Jan 29, 202417.1817.1817.1817.1817.18-
Jan 26, 202417.1817.1817.1817.1817.18-
Jan 25, 202417.1717.1717.1717.1717.17-
Jan 24, 202417.1717.1717.1717.1717.17-
Jan 23, 202417.1817.1817.1817.1817.18-
Jan 22, 202417.1917.1917.1917.1917.19-
Jan 19, 202417.1817.1817.1817.1817.18-
Jan 18, 202417.1817.1817.1817.1817.18-
Jan 17, 202417.1517.1517.1517.1517.15-
Jan 16, 202417.1517.1517.1517.1517.15-
Jan 12, 202417.1617.1617.1617.1617.16-
Jan 11, 202417.1617.1617.1617.1617.16-
Jan 10, 202417.1717.1717.1717.1717.17-
Jan 09, 202417.1617.1617.1617.1617.16-
Jan 08, 202417.1617.1617.1617.1617.16-
Jan 05, 202417.1617.1617.1617.1617.16-
Jan 04, 202417.1417.1417.1417.1417.14-
Jan 03, 202417.1417.1417.1417.1417.14-
Jan 02, 202417.1617.1617.1617.1617.16-
Dec 29, 202317.1417.1417.1417.1417.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...