Kinetics Market Opportunities Adv C (KMKCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 09 May 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 08 May 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 07 May 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 06 May 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 03 May 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 02 May 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 01 May 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 30 Apr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 29 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 26 Apr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 25 Apr 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 24 Apr 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 23 Apr 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 22 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 19 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 18 Apr 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 17 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 16 Apr 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 15 Apr 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 12 Apr 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 11 Apr 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 10 Apr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 09 Apr 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 08 Apr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 05 Apr 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 04 Apr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 03 Apr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 02 Apr 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 01 Apr 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 28 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 27 Mar 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 26 Mar 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | - |
| 25 Mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 22 Mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 21 Mar 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 20 Mar 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 19 Mar 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 18 Mar 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 15 Mar 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 14 Mar 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 13 Mar 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 12 Mar 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 11 Mar 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 08 Mar 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 07 Mar 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 06 Mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 05 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 04 Mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 01 Mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 29 Feb 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 28 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 27 Feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 26 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 23 Feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 22 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 21 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 20 Feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 16 Feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 15 Feb 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 14 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 13 Feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 12 Feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 09 Feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 08 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 07 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 06 Feb 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 05 Feb 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 02 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 01 Feb 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 31 Jan 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 30 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 29 Jan 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 26 Jan 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 25 Jan 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 24 Jan 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 23 Jan 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 22 Jan 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 19 Jan 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 18 Jan 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 17 Jan 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 16 Jan 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 12 Jan 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 11 Jan 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 10 Jan 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 09 Jan 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 08 Jan 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 05 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 04 Jan 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 03 Jan 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 02 Jan 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 29 Dec 2023 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 28 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 28 Dec 2023 | 0.046 Dividend | |||||
| 27 Dec 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 40.01 | - |
| 26 Dec 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.77 | - |
| 22 Dec 2023 | 39.81 | 39.81 | 39.81 | 39.81 | 39.76 | - |
| 21 Dec 2023 | 39.66 | 39.66 | 39.66 | 39.66 | 39.61 | - |
| 20 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.45 | - |
| 19 Dec 2023 | 39.49 | 39.49 | 39.49 | 39.49 | 39.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.