Knights of Columbus Real Estate Fund I Shares (KCRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.74
+0.03 (0.34%)
At close: May 19, 2026
KCRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.34% |
| May 18, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.28% |
| May 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.60% |
| May 14, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.34% |
| May 13, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.79% |
| May 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.11% |
| May 11, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.11% |
| May 8, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.34% |
| May 7, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.79% |
| May 6, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.14% |
| May 5, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.23% |
| May 4, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.68% |
| May 1, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% |
| Apr 30, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.73% |
| Apr 29, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.69% |
| Apr 28, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.92% |
| Apr 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.69% |
| Apr 24, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.34% |
| Apr 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.27% |
| Apr 22, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.80% |
| Apr 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% |
| Apr 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.34% |
| Apr 17, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.50% |
| Apr 16, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.81% |
| Apr 15, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| Apr 14, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.94% |
| Apr 13, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% |
| Apr 10, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.35% |
| Apr 9, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.83% |
| Apr 8, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.94% |
| Apr 7, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Apr 6, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.12% |
| Apr 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.35% |
| Apr 1, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.62% |
| Mar 31, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.51% |
| Mar 30, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Mar 27, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.94 | -0.62% |
| Mar 26, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | - |
| Mar 25, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.99 | -0.12% |
| Mar 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | -0.62% |
| Mar 23, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.05 | 0.62% |
| Mar 20, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.00 | -3.02% |
| Mar 19, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.25 | -0.36% |
| Mar 18, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.28 | -1.42% |
| Mar 17, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.40 | 0.24% |
| Mar 16, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.38 | 0.72% |
| Mar 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.32 | 0.12% |
| Mar 12, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.31 | -0.60% |
| Mar 11, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.36 | -0.94% |
| Mar 10, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.44 | - |