Bramshill Multi-Strategy Income Fund Institutional Class Shares (BDKNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.56
+0.01 (0.15%)
Jun 13, 2025, 8:09 AM EDT
BDKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| May 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.15% |
| May 1, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.30% |
| Apr 30, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.30% |
| Apr 29, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.76% |
| Apr 28, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.15% |
| Apr 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Apr 24, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.30% |
| Apr 23, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Apr 22, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.15% |
| Apr 21, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.15% |
| Apr 17, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.15% |
| Apr 16, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.15% |
| Apr 15, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.15% |
| Apr 14, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.46% |
| Apr 11, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.30% |
| Apr 10, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.15% |
| Apr 9, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.91% |
| Apr 8, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.30% |
| Apr 7, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.60% |
| Apr 4, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.15% |
| Apr 3, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.30% |