UK markets closed

Kinetics Market Opportunities Inst (KMKYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
49.92+0.01 (+0.02%)
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202449.9249.9249.9249.9249.92-
25 Apr 202449.9149.9149.9149.9149.91-
24 Apr 202449.6649.6649.6649.6649.66-
23 Apr 202450.1250.1250.1250.1250.12-
22 Apr 202449.9649.9649.9649.9649.96-
19 Apr 202449.5449.5449.5449.5449.54-
18 Apr 202449.3449.3449.3449.3449.34-
17 Apr 202448.9348.9348.9348.9348.93-
16 Apr 202449.3249.3249.3249.3249.32-
15 Apr 202449.3549.3549.3549.3549.35-
12 Apr 202450.9950.9950.9950.9950.99-
11 Apr 202451.5951.5951.5951.5951.59-
10 Apr 202451.2451.2451.2451.2451.24-
09 Apr 202450.8850.8850.8850.8850.88-
08 Apr 202451.1251.1251.1251.1251.12-
05 Apr 202450.9450.9450.9450.9450.94-
04 Apr 202451.1551.1551.1551.1551.15-
03 Apr 202450.2550.2550.2550.2550.25-
02 Apr 202449.7849.7849.7849.7849.78-
01 Apr 202450.3650.3650.3650.3650.36-
28 Mar 202450.8850.8850.8850.8850.88-
27 Mar 202450.2950.2950.2950.2950.29-
26 Mar 202449.7549.7549.7549.7549.75-
25 Mar 202450.7150.7150.7150.7150.71-
22 Mar 202448.8848.8848.8848.8848.88-
21 Mar 202449.3149.3149.3149.3149.31-
20 Mar 202449.3549.3549.3549.3549.35-
19 Mar 202448.8748.8748.8748.8748.87-
18 Mar 202449.3049.3049.3049.3049.30-
15 Mar 202449.6749.6749.6749.6749.67-
14 Mar 202449.3949.3949.3949.3949.39-
13 Mar 202449.7849.7849.7849.7849.78-
12 Mar 202448.9148.9148.9148.9148.91-
11 Mar 202448.7548.7548.7548.7548.75-
08 Mar 202447.9447.9447.9447.9447.94-
07 Mar 202447.2647.2647.2647.2647.26-
06 Mar 202446.9446.9446.9446.9446.94-
05 Mar 202446.3246.3246.3246.3246.32-
04 Mar 202447.6747.6747.6747.6747.67-
01 Mar 202447.1947.1947.1947.1947.19-
29 Feb 202447.1247.1247.1247.1247.12-
28 Feb 202446.3646.3646.3646.3646.36-
27 Feb 202446.2846.2846.2846.2846.28-
26 Feb 202445.4545.4545.4545.4545.45-
23 Feb 202444.8244.8244.8244.8244.82-
22 Feb 202444.9944.9944.9944.9944.99-
21 Feb 202444.2344.2344.2344.2344.23-
20 Feb 202444.0944.0944.0944.0944.09-
16 Feb 202444.3644.3644.3644.3644.36-
15 Feb 202444.0444.0444.0444.0444.04-
14 Feb 202443.3243.3243.3243.3243.32-
13 Feb 202442.6542.6542.6542.6542.65-
12 Feb 202443.4643.4643.4643.4643.46-
09 Feb 202442.9442.9442.9442.9442.94-
08 Feb 202442.7042.7042.7042.7042.70-
07 Feb 202442.5542.5542.5542.5542.55-
06 Feb 202441.6841.6841.6841.6841.68-
05 Feb 202441.3641.3641.3641.3641.36-
02 Feb 202441.7241.7241.7241.7241.72-
01 Feb 202441.9241.9241.9241.9241.92-
31 Jan 202441.9141.9141.9141.9141.91-
30 Jan 202442.6842.6842.6842.6842.68-
29 Jan 202442.7942.7942.7942.7942.79-
26 Jan 202442.1842.1842.1842.1842.18-
25 Jan 202441.8341.8341.8341.8341.83-
24 Jan 202441.8841.8841.8841.8841.88-
23 Jan 202441.4041.4041.4041.4041.40-
22 Jan 202441.7841.7841.7841.7841.78-
19 Jan 202441.5541.5541.5541.5541.55-
18 Jan 202441.5541.5541.5541.5541.55-
17 Jan 202441.8841.8841.8841.8841.88-
16 Jan 202442.0142.0142.0142.0142.01-
12 Jan 202442.7342.7342.7342.7342.73-
11 Jan 202442.8142.8142.8142.8142.81-
10 Jan 202442.8542.8542.8542.8542.85-
09 Jan 202442.5742.5742.5742.5742.57-
08 Jan 202442.8042.8042.8042.8042.80-
05 Jan 202442.6642.6642.6642.6642.66-
04 Jan 202442.6242.6242.6242.6242.62-
03 Jan 202442.8042.8042.8042.8042.80-
02 Jan 202443.0643.0643.0643.0643.06-
29 Dec 202342.5442.5442.5442.5442.54-
28 Dec 202342.6942.6942.6942.6942.69-
28 Dec 20230.445 Dividend
27 Dec 202344.0344.0344.0344.0343.58-
26 Dec 202343.7743.7743.7743.7743.33-
22 Dec 202343.7543.7543.7543.7543.31-
21 Dec 202343.5943.5943.5943.5943.15-
20 Dec 202343.4143.4143.4143.4142.97-
19 Dec 202343.4043.4043.4043.4042.96-
18 Dec 202342.8742.8742.8742.8742.44-
15 Dec 202342.6942.6942.6942.6942.26-
14 Dec 202343.0743.0743.0743.0742.63-
13 Dec 202342.7242.7242.7242.7242.29-
12 Dec 202341.8041.8041.8041.8041.38-
11 Dec 202341.7441.7441.7441.7441.32-
08 Dec 202342.2242.2242.2242.2241.79-
07 Dec 202341.5141.5141.5141.5141.09-
06 Dec 202341.3541.3541.3541.3540.93-
05 Dec 202341.4841.4841.4841.4841.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...