Catalyst Dynamic Alpha Fund Class C (CPECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.25
+0.10 (0.52%)
May 30, 2025, 4:00 PM EDT
CPECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.52% |
| May 29, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.16% |
| May 28, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.57% |
| May 27, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.90% |
| May 23, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.05% |
| May 22, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.16% |
| May 21, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.77% |
| May 20, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.10% |
| May 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.05% |
| May 16, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.58% |
| May 15, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.47% |
| May 14, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.11% |
| May 13, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.12% |
| May 12, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 3.24% |
| May 9, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.44% |
| May 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.83% |
| May 7, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.50% |
| May 6, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.04% |
| May 5, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.05% |
| May 2, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 2.01% |
| May 1, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.68% |
| Apr 30, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.11% |
| Apr 29, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.51% |
| Apr 28, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.40% |
| Apr 25, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.63% |
| Apr 24, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 2.28% |
| Apr 23, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 2.64% |
| Apr 22, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2.90% |
| Apr 21, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -2.70% |
| Apr 17, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.30% |
| Apr 16, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.66% |
| Apr 15, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.54% |
| Apr 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.72% |
| Apr 11, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.65% |
| Apr 10, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -3.30% |
| Apr 9, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 9.34% |
| Apr 8, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.65% |
| Apr 7, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.25% |
| Apr 4, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -6.75% |
| Apr 3, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -6.43% |
| Apr 2, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.18% |
| Apr 1, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.45% |
| Mar 31, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.25% |
| Mar 28, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -2.01% |
| Mar 27, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.72% |
| Mar 26, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -1.48% |
| Mar 25, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.27% |
| Mar 24, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 2.47% |
| Mar 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.06% |
| Mar 20, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.17% |