LoCorr Macro Strategies Fund Class A (LFMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.79
+0.07 (0.91%)
Jan 10, 2025, 9:30 AM EST
LFMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.39% |
| Jan 10, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.91% |
| Jan 8, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.26% |
| Jan 7, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.39% |
| Jan 6, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.13% |
| Jan 3, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.13% |
| Jan 2, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.39% |
| Dec 31, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.13% |
| Dec 30, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.39% |
| Dec 27, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Dec 26, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Dec 24, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.39% |
| Dec 23, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.53% |
| Dec 20, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.52% |
| Dec 19, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.26% |
| Dec 18, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.13% |
| Dec 17, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Dec 16, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.13% |
| Dec 13, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.13% |
| Dec 12, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.13% |
| Dec 11, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.26% |
| Dec 10, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -2.80% |
| Dec 9, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.63 | - |
| Dec 6, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.63 | 0.26% |
| Dec 5, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.61 | -0.38% |
| Dec 4, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.64 | 0.38% |
| Dec 3, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.61 | - |
| Dec 2, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.61 | 0.51% |
| Nov 29, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | -0.13% |
| Nov 27, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.58 | -0.26% |
| Nov 26, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.60 | 0.13% |
| Nov 25, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.59 | -0.38% |
| Nov 22, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.62 | 0.38% |
| Nov 21, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.59 | 0.13% |
| Nov 20, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.58 | 0.39% |
| Nov 19, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.55 | -0.13% |
| Nov 18, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.56 | -0.26% |
| Nov 15, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.58 | -0.38% |
| Nov 14, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.61 | 0.13% |
| Nov 13, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.60 | 0.26% |
| Nov 12, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.58 | - |
| Nov 11, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.58 | 0.26% |
| Nov 8, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.56 | 0.13% |
| Nov 7, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.55 | -0.13% |
| Nov 6, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.56 | 1.17% |
| Nov 5, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.47 | 0.13% |
| Nov 4, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.47 | -0.39% |
| Nov 1, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.49 | 0.26% |
| Oct 31, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.47 | -0.52% |
| Oct 30, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.51 | -0.51% |
| Oct 29, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.55 | 0.26% |
| Oct 28, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.53 | 0.13% |
| Oct 25, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.52 | 0.13% |
| Oct 24, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.51 | 0.13% |
| Oct 23, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.50 | -0.52% |
| Oct 22, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.54 | - |
| Oct 21, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.54 | -0.39% |
| Oct 18, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | 0.52% |
| Oct 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.53 | 0.13% |
| Oct 16, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.52 | - |
| Oct 15, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.52 | 0.13% |
| Oct 14, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.51 | 0.26% |
| Oct 11, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.49 | 0.52% |
| Oct 10, 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.46 | 0.13% |
| Oct 9, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.45 | -0.26% |
| Oct 8, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.47 | - |
| Oct 7, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.47 | -0.65% |
| Oct 4, 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.51 | -0.51% |
| Oct 3, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.55 | -0.64% |
| Oct 2, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.60 | -0.13% |
| Oct 1, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.61 | 0.13% |
| Sep 30, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.60 | -1.01% |
| Sep 27, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.68 | 0.51% |
| Sep 26, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.64 | 0.51% |
| Sep 25, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.60 | -0.51% |
| Sep 24, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.64 | 0.51% |
| Sep 23, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.60 | - |
| Sep 20, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.60 | -0.38% |
| Sep 19, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.63 | 0.13% |
| Sep 18, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.62 | -0.38% |
| Sep 17, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.65 | -0.38% |
| Sep 16, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.68 | 0.13% |
| Sep 13, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.67 | 0.77% |
| Sep 12, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.61 | -0.38% |
| Sep 11, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.64 | -0.25% |
| Sep 10, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.66 | 0.64% |
| Sep 9, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.61 | 0.38% |
| Sep 6, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.58 | 0.13% |
| Sep 5, 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.57 | 0.13% |
| Sep 4, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.56 | - |
| Sep 3, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.56 | - |
| Aug 30, 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.56 | -0.51% |
| Aug 29, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.60 | -0.13% |
| Aug 28, 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.61 | -0.25% |
| Aug 27, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.63 | - |
| Aug 26, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.63 | - |
| Aug 23, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.63 | 0.64% |
| Aug 22, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.58 | -0.51% |
| Aug 21, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.62 | 0.38% |
| Aug 20, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.59 | - |