Bramshill Multi-Strategy Income Fund Institutional Class Shares (BDKNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.54
-0.01 (-0.15%)
Jul 16, 2025, 8:09 AM EDT
BDKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | - | - |
| Jul 15, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.15% |
| Jul 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jul 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.30% |
| Jul 10, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Jul 9, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.31% |
| Jul 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| Jul 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| Jul 3, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Jul 2, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.15% |
| Jul 1, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.15% |
| Jun 30, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.15% |
| Jun 27, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.61% |
| Jun 26, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.15% |
| Jun 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jun 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.15% |
| Jun 23, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.30% |
| Jun 20, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.15% |
| Jun 18, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| Jun 17, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.31% |
| Jun 16, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.15% |
| Jun 13, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| Jun 12, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% |
| Jun 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.31% |
| Jun 10, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jun 9, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.15% |
| Jun 6, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.31% |
| Jun 5, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.15% |
| Jun 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.31% |
| Jun 3, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jun 2, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.15% |
| May 30, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.15% |
| May 29, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.31% |
| May 28, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| May 27, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% |
| May 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.15% |
| May 22, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.15% |
| May 21, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.31% |
| May 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| May 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| May 16, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% |
| May 15, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.31% |
| May 14, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.15% |
| May 13, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.15% |
| May 12, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| May 9, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| May 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.30% |
| May 7, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.15% |
| May 6, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% |
| May 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |