Skip to main content
The Merger Fund® Class A (MERFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.89
0.00 (0.00%)
Jun 6, 2025, 8:09 AM EDT

MERFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 202517.8817.8817.8817.8817.88-0.06%
Jun 5, 202517.8917.8917.8917.8917.89-
Jun 4, 202517.8917.8917.8917.8917.89-
Jun 3, 202517.8917.8917.8917.8917.890.11%
Jun 2, 202517.8717.8717.8717.8717.870.11%
May 30, 202517.8517.8517.8517.8517.850.06%
May 29, 202517.8417.8417.8417.8417.840.11%
May 28, 202517.8217.8217.8217.8217.82-
May 27, 202517.8217.8217.8217.8217.820.06%
May 23, 202517.8117.8117.8117.8117.810.28%
May 22, 202517.7617.7617.7617.7617.760.06%
May 21, 202517.7517.7517.7517.7517.750.06%
May 20, 202517.7417.7417.7417.7417.740.06%
May 19, 202517.7317.7317.7317.7317.730.06%
May 16, 202517.7217.7217.7217.7217.720.06%
May 15, 202517.7117.7117.7117.7117.710.06%
May 14, 202517.7017.7017.7017.7017.70-0.11%
May 13, 202517.7217.7217.7217.7217.72-
May 12, 202517.7217.7217.7217.7217.72-
May 9, 202517.7217.7217.7217.7217.720.06%
May 8, 202517.7117.7117.7117.7117.710.11%
May 7, 202517.6917.6917.6917.6917.69-
May 6, 202517.6917.6917.6917.6917.69-
May 5, 202517.6917.6917.6917.6917.69-0.06%
May 2, 202517.7017.7017.7017.7017.70-
May 1, 202517.7017.7017.7017.7017.700.06%
Apr 30, 202517.6917.6917.6917.6917.690.06%
Apr 29, 202517.6817.6817.6817.6817.680.06%
Apr 28, 202517.6717.6717.6717.6717.670.06%
Apr 25, 202517.6617.6617.6617.6617.660.11%
Apr 24, 202517.6417.6417.6417.6417.64-0.06%
Apr 23, 202517.6517.6517.6517.6517.650.23%
Apr 22, 202517.6117.6117.6117.6117.610.28%
Apr 21, 202517.5617.5617.5617.5617.56-0.06%
Apr 17, 202517.5717.5717.5717.5717.570.06%
Apr 16, 202517.5617.5617.5617.5617.560.06%
Apr 15, 202517.5517.5517.5517.5517.550.06%
Apr 14, 202517.5417.5417.5417.5417.54-
Apr 11, 202517.5417.5417.5417.5417.540.17%
Apr 10, 202517.5117.5117.5117.5117.51-0.11%
Apr 9, 202517.5317.5317.5317.5317.530.29%
Apr 8, 202517.4817.4817.4817.4817.48-0.06%
Apr 7, 202517.4917.4917.4917.4917.490.11%
Apr 4, 202517.4717.4717.4717.4717.47-0.23%
Apr 3, 202517.5117.5117.5117.5117.51-0.23%
Apr 2, 202517.5517.5517.5517.5517.550.11%
Apr 1, 202517.5317.5317.5317.5317.530.06%
Mar 31, 202517.5217.5217.5217.5217.520.17%
Mar 28, 202517.4917.4917.4917.4917.49-
Mar 27, 202517.4917.4917.4917.4917.49-0.06%