Modern Capital Tactical Income ADV (MCTDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.54
-0.02 (-0.21%)
At close: May 19, 2026
MCTDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.21% |
| May 18, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.31% |
| May 15, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.64% |
| May 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.72% |
| May 13, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.41% |
| May 12, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.41% |
| May 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.62% |
| May 8, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.73% |
| May 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.83% |
| May 6, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% |
| May 5, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.84% |
| May 4, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| May 1, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.21% |
| Apr 30, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.74% |
| Apr 29, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.37 | 0.64% |
| Apr 28, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.31 | 0.54% |
| Apr 27, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.26 | - |
| Apr 24, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.26 | - |
| Apr 23, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.26 | -0.21% |
| Apr 22, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.28 | - |
| Apr 21, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.28 | -0.43% |
| Apr 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | 0.32% |
| Apr 17, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.29 | 0.21% |
| Apr 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | 0.43% |
| Apr 15, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.23 | -2.51% |
| Apr 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.47 | 3.02% |
| Apr 13, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.19 | 0.98% |
| Apr 10, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.10 | -0.22% |
| Apr 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | 0.33% |
| Apr 8, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.09 | 1.10% |
| Apr 7, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.99 | -0.22% |
| Apr 6, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.01 | 0.55% |
| Apr 2, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.96 | -0.33% |
| Apr 1, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.99 | -0.55% |
| Mar 31, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.04 | 0.88% |
| Mar 30, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.88 | - |
| Mar 27, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.88 | -0.77% |
| Mar 26, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.95 | -0.11% |
| Mar 24, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.96 | - |
| Mar 23, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.96 | 0.11% |
| Mar 19, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.95 | 0.11% |
| Mar 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.94 | -0.55% |
| Mar 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.99 | 0.44% |
| Mar 16, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.95 | 0.77% |
| Mar 13, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.88 | -1.09% |
| Mar 12, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.98 | -0.98% |
| Mar 11, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.06 | - |
| Mar 10, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.06 | 1.10% |
| Mar 9, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.97 | -1.40% |
| Mar 5, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.09 | -1.07% |