Knights of Columbus Real Estate Fund I Shares (KCRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.04
-0.05 (-0.62%)
May 8, 2025, 4:00 PM EDT
KCRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.24% |
| May 15, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.89% |
| May 14, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.88% |
| May 13, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.24% |
| May 12, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| May 9, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.62% |
| May 8, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.62% |
| May 7, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| May 6, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.49% |
| May 5, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.25% |
| May 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.12% |
| May 1, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.12% |
| Apr 30, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.00% |
| Apr 29, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.50% |
| Apr 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.76% |
| Apr 25, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Apr 24, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.13% |
| Apr 23, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Apr 22, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 1.94% |
| Apr 21, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -2.15% |
| Apr 17, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.54% |
| Apr 16, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| Apr 15, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% |
| Apr 14, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.97% |
| Apr 11, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.33% |
| Apr 10, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.83% |
| Apr 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5.66% |
| Apr 8, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.56% |
| Apr 7, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -2.75% |
| Apr 4, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -4.38% |
| Apr 3, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.80% |
| Apr 2, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.37% |
| Apr 1, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.24% |
| Mar 31, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.86% |
| Mar 28, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.49% |
| Mar 27, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.09 | -0.12% |
| Mar 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.10 | 0.49% |
| Mar 25, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.06 | -1.10% |
| Mar 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.15 | 1.36% |
| Mar 21, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.04 | -1.10% |
| Mar 20, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.13 | -0.12% |
| Mar 19, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.14 | 0.12% |
| Mar 18, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.13 | -0.49% |
| Mar 17, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.17 | 1.61% |
| Mar 14, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.04 | 1.63% |
| Mar 13, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | -1.73% |
| Mar 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | -0.37% |
| Mar 11, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.08 | -1.09% |
| Mar 10, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.17 | -0.96% |
| Mar 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.25 | 0.61% |