UK markets close in 47 minutes

Kinetics Market Opportunities No Load (KMKNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
49.21+0.12 (+0.24%)
As of 08:05AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024------
29 Apr 202449.2149.2149.2149.2149.21-
26 Apr 202449.0949.0949.0949.0949.09-
25 Apr 202449.0849.0849.0849.0849.08-
24 Apr 202448.8348.8348.8348.8348.83-
23 Apr 202449.2949.2949.2949.2949.29-
22 Apr 202449.1349.1349.1349.1349.13-
19 Apr 202448.7248.7248.7248.7248.72-
18 Apr 202448.5248.5248.5248.5248.52-
17 Apr 202448.1248.1248.1248.1248.12-
16 Apr 202448.5048.5048.5048.5048.50-
15 Apr 202448.5348.5348.5348.5348.53-
12 Apr 202450.1450.1450.1450.1450.14-
11 Apr 202450.7350.7350.7350.7350.73-
10 Apr 202450.3950.3950.3950.3950.39-
09 Apr 202450.0450.0450.0450.0450.04-
08 Apr 202450.2750.2750.2750.2750.27-
05 Apr 202450.1050.1050.1050.1050.10-
04 Apr 202450.3050.3050.3050.3050.30-
03 Apr 202449.4149.4149.4149.4149.41-
02 Apr 202448.9548.9548.9548.9548.95-
01 Apr 202449.5349.5349.5349.5349.53-
28 Mar 202450.0450.0450.0450.0450.04-
27 Mar 202449.4649.4649.4649.4649.46-
26 Mar 202448.9348.9348.9348.9348.93-
25 Mar 202449.8849.8849.8849.8849.88-
22 Mar 202448.0748.0748.0748.0748.07-
21 Mar 202448.4948.4948.4948.4948.49-
20 Mar 202448.5448.5448.5448.5448.54-
19 Mar 202448.0748.0748.0748.0748.07-
18 Mar 202448.4848.4848.4848.4848.48-
15 Mar 202448.8548.8548.8548.8548.85-
14 Mar 202448.5848.5848.5848.5848.58-
13 Mar 202448.9648.9648.9648.9648.96-
12 Mar 202448.1048.1048.1048.1048.10-
11 Mar 202447.9547.9547.9547.9547.95-
08 Mar 202447.1547.1547.1547.1547.15-
07 Mar 202446.4946.4946.4946.4946.49-
06 Mar 202446.1646.1646.1646.1646.16-
05 Mar 202445.5645.5645.5645.5645.56-
04 Mar 202446.8946.8946.8946.8946.89-
01 Mar 202446.4246.4246.4246.4246.42-
29 Feb 202446.3446.3446.3446.3446.34-
28 Feb 202445.6045.6045.6045.6045.60-
27 Feb 202445.5245.5245.5245.5245.52-
26 Feb 202444.7044.7044.7044.7044.70-
23 Feb 202444.0944.0944.0944.0944.09-
22 Feb 202444.2644.2644.2644.2644.26-
21 Feb 202443.5143.5143.5143.5143.51-
20 Feb 202443.3743.3743.3743.3743.37-
16 Feb 202443.6443.6443.6443.6443.64-
15 Feb 202443.3243.3243.3243.3243.32-
14 Feb 202442.6142.6142.6142.6142.61-
13 Feb 202441.9641.9641.9641.9641.96-
12 Feb 202442.7542.7542.7542.7542.75-
09 Feb 202442.2442.2442.2442.2442.24-
08 Feb 202442.0142.0142.0142.0142.01-
07 Feb 202441.8541.8541.8541.8541.85-
06 Feb 202441.0141.0141.0141.0141.01-
05 Feb 202440.6840.6840.6840.6840.68-
02 Feb 202441.0541.0541.0541.0541.05-
01 Feb 202441.2441.2441.2441.2441.24-
31 Jan 202441.2341.2341.2341.2341.23-
30 Jan 202441.9941.9941.9941.9941.99-
29 Jan 202442.0942.0942.0942.0942.09-
26 Jan 202441.5041.5041.5041.5041.50-
25 Jan 202441.1541.1541.1541.1541.15-
24 Jan 202441.2041.2041.2041.2041.20-
23 Jan 202440.7340.7340.7340.7340.73-
22 Jan 202441.1141.1141.1141.1141.11-
19 Jan 202440.8840.8840.8840.8840.88-
18 Jan 202440.8840.8840.8840.8840.88-
17 Jan 202441.2041.2041.2041.2041.20-
16 Jan 202441.3341.3341.3341.3341.33-
12 Jan 202442.0442.0442.0442.0442.04-
11 Jan 202442.1242.1242.1242.1242.12-
10 Jan 202442.1642.1642.1642.1642.16-
09 Jan 202441.8941.8941.8941.8941.89-
08 Jan 202442.1142.1142.1142.1142.11-
05 Jan 202441.9741.9741.9741.9741.97-
04 Jan 202441.9341.9341.9341.9341.93-
03 Jan 202442.1142.1142.1142.1142.11-
02 Jan 202442.3742.3742.3742.3742.37-
29 Dec 202341.8541.8541.8541.8541.85-
28 Dec 202342.0142.0142.0142.0142.01-
28 Dec 20230.363 Dividend
27 Dec 202343.2543.2543.2543.2542.89-
26 Dec 202342.9942.9942.9942.9942.63-
22 Dec 202342.9742.9742.9742.9742.61-
21 Dec 202342.8142.8142.8142.8142.45-
20 Dec 202342.6442.6442.6442.6442.28-
19 Dec 202342.6342.6342.6342.6342.27-
18 Dec 202342.1142.1142.1142.1141.76-
15 Dec 202341.9441.9441.9441.9441.59-
14 Dec 202342.3142.3142.3142.3141.95-
13 Dec 202341.9641.9641.9641.9641.61-
12 Dec 202341.0741.0741.0741.0740.73-
11 Dec 202341.0041.0041.0041.0040.66-
08 Dec 202341.4741.4741.4741.4741.12-
07 Dec 202340.7840.7840.7840.7840.44-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...