Skip to main content
The Merger Fund® Class A (MERFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.69
+0.01 (0.06%)
May 1, 2025, 8:09 AM EDT

MERFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 1, 202517.6917.6917.6917.69--
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%
Mar 26, 202517.5017.5017.5017.5017.500.06%
Mar 25, 202517.4917.4917.4917.4917.49-
Mar 24, 202517.4917.4917.4917.4917.490.17%
Mar 21, 202517.4617.4617.4617.4617.46-0.06%
Mar 20, 202517.4717.4717.4717.4717.470.11%
Mar 19, 202517.4517.4517.4517.4517.450.11%
Mar 18, 202517.4317.4317.4317.4317.430.29%
Mar 17, 202517.3817.3817.3817.3817.380.06%
Mar 14, 202517.3717.3717.3717.3717.370.17%
Mar 13, 202517.3417.3417.3417.3417.34-0.17%
Mar 12, 202517.3717.3717.3717.3717.370.17%
Mar 11, 202517.3417.3417.3417.3417.340.17%
Mar 10, 202517.3117.3117.3117.3117.31-0.12%
Mar 7, 202517.3317.3317.3317.3317.33-0.12%
Mar 6, 202517.3517.3517.3517.3517.35-0.23%
Mar 5, 202517.3917.3917.3917.3917.390.40%
Mar 4, 202517.3217.3217.3217.3217.32-0.17%
Mar 3, 202517.3517.3517.3517.3517.35-0.74%
Feb 28, 202517.4817.4817.4817.4817.480.58%
Feb 27, 202517.3817.3817.3817.3817.38-0.06%
Feb 26, 202517.3917.3917.3917.3917.390.12%
Feb 25, 202517.3717.3717.3717.3717.37-0.12%
Feb 24, 202517.3917.3917.3917.3917.390.12%
Feb 21, 202517.3717.3717.3717.3717.37-0.34%
Feb 20, 202517.4317.4317.4317.4317.43-0.17%