Advertisement
Kinetics Market Opportunities Adv C (KMKCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
At close: 08:01PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
| Nov 21, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| Nov 20, 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
| Nov 19, 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
| Nov 18, 2024 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
| Nov 15, 2024 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | - |
| Nov 14, 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| Nov 13, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| Nov 12, 2024 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | - |
| Nov 11, 2024 | 80.45 | 80.45 | 80.45 | 80.45 | 80.45 | - |
| Nov 08, 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| Nov 07, 2024 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | - |
| Nov 06, 2024 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | - |
| Nov 05, 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| Nov 04, 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| Nov 01, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| Oct 31, 2024 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| Oct 30, 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| Oct 29, 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| Oct 28, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Oct 25, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Oct 24, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| Oct 23, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| Oct 22, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
| Oct 21, 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
| Oct 18, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| Oct 17, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| Oct 16, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| Oct 15, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - |
| Oct 14, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| Oct 11, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| Oct 10, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| Oct 09, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| Oct 08, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Oct 07, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| Oct 04, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| Oct 03, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| Oct 02, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| Oct 01, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Sep 30, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| Sep 27, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| Sep 26, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Sep 25, 2024 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | - |
| Sep 24, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| Sep 23, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| Sep 20, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Sep 19, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| Sep 18, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| Sep 17, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| Sep 16, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Sep 13, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| Sep 12, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Sep 11, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| Sep 10, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| Sep 09, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| Sep 06, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| Sep 05, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Sep 04, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Sep 03, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| Aug 30, 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| Aug 29, 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| Aug 28, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| Aug 27, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Aug 26, 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| Aug 23, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| Aug 22, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| Aug 21, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Aug 20, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Aug 19, 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| Aug 16, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| Aug 15, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| Aug 14, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Aug 13, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Aug 12, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Aug 09, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Aug 08, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| Aug 07, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| Aug 06, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| Aug 05, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | - |
| Aug 02, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| Aug 01, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| Jul 31, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| Jul 30, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| Jul 29, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | - |
| Jul 26, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Jul 25, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| Jul 24, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| Jul 23, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| Jul 22, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| Jul 19, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Jul 18, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| Jul 17, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | - |
| Jul 16, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | - |
| Jul 15, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Jul 12, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Jul 11, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| Jul 10, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| Jul 09, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - |
| Jul 08, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| Jul 05, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.