Kinetics Market Opportunities Fund Advisor Class C (KMKCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.13
+0.79 (1.05%)
Jun 6, 2025, 4:00 PM EDT
KMKCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.01% |
| Jun 9, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 0.37% |
| Jun 6, 2025 | 76.13 | 76.13 | 76.13 | 76.13 | 76.13 | 1.05% |
| Jun 5, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.70% |
| Jun 4, 2025 | 75.87 | 75.87 | 75.87 | 75.87 | 75.87 | -1.16% |
| Jun 3, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 0.97% |
| Jun 2, 2025 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.21% |
| May 30, 2025 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | -3.08% |
| May 29, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -0.82% |
| May 28, 2025 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -1.21% |
| May 27, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.89 | -0.46% |
| May 23, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -0.47% |
| May 22, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | -2.10% |
| May 21, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 82.37 | -0.35% |
| May 20, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -1.09% |
| May 19, 2025 | 83.57 | 83.57 | 83.57 | 83.57 | 83.57 | -0.02% |
| May 16, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | 0.75% |
| May 15, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 0.55% |
| May 14, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 0.23% |
| May 13, 2025 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | 1.97% |
| May 12, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 1.08% |
| May 9, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.88% |
| May 8, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | -1.06% |
| May 7, 2025 | 80.03 | 80.03 | 80.03 | 80.03 | 80.03 | 0.39% |
| May 6, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.55% |
| May 5, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -1.28% |
| May 2, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.31 | 1.59% |
| May 1, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.79% |
| Apr 30, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -1.40% |
| Apr 29, 2025 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | -0.35% |
| Apr 28, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | 0.57% |
| Apr 25, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | 0.09% |
| Apr 24, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.41% |
| Apr 23, 2025 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | 0.98% |
| Apr 22, 2025 | 78.21 | 78.21 | 78.21 | 78.21 | 78.21 | 2.92% |
| Apr 21, 2025 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | -1.53% |
| Apr 17, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 0.89% |
| Apr 16, 2025 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | 0.49% |
| Apr 15, 2025 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | 0.48% |
| Apr 14, 2025 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | 0.87% |
| Apr 11, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | 2.78% |
| Apr 10, 2025 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | -3.22% |
| Apr 9, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 6.79% |
| Apr 8, 2025 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | -1.64% |
| Apr 7, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | 1.31% |
| Apr 4, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -5.59% |
| Apr 3, 2025 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | -6.54% |
| Apr 2, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 1.57% |
| Apr 1, 2025 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | 1.31% |
| Mar 31, 2025 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 0.41% |