Kinetics Market Opportunities Fund Advisor Class C (KMKCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
79.30
+0.32 (0.41%)
At close: Apr 24, 2025
KMKCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 28, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -1.67% |
| Mar 27, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.70% |
| Mar 26, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | -0.25% |
| Mar 25, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | 0.36% |
| Mar 24, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | 79.63 | 3.38% |
| Mar 21, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -3.36% |
| Mar 20, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | -0.54% |
| Mar 19, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 2.18% |
| Mar 18, 2025 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | -0.31% |
| Mar 17, 2025 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | 0.63% |
| Mar 14, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 3.48% |
| Mar 13, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -3.64% |
| Mar 12, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.69% |
| Mar 11, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 0.18% |
| Mar 10, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -2.93% |
| Mar 7, 2025 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 2.50% |
| Mar 6, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | -2.63% |
| Mar 5, 2025 | 80.23 | 80.23 | 80.23 | 80.23 | 80.23 | 0.80% |
| Mar 4, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 0.34% |
| Mar 3, 2025 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | -2.33% |
| Feb 28, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 3.20% |
| Feb 27, 2025 | 78.69 | 78.69 | 78.69 | 78.69 | 78.69 | -0.05% |
| Feb 26, 2025 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 1.86% |
| Feb 25, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -1.73% |
| Feb 24, 2025 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -6.76% |
| Feb 21, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 0.37% |
| Feb 20, 2025 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | 1.47% |
| Feb 19, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.27% |
| Feb 18, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.16% |