The Merger Fund Class A (MERFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.48
0.00 (0.00%)
Jul 8, 2026, 8:10 AM EST
MERFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | - | - |
| Jul 7, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| Jul 6, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.11% |
| Jul 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.06% |
| Jul 1, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.06% |
| Jun 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.11% |
| Jun 29, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.11% |
| Jun 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jun 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.06% |
| Jun 24, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.11% |
| Jun 23, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.06% |
| Jun 22, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.29% |
| Jun 18, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.11% |
| Jun 17, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.17% |
| Jun 16, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jun 15, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jun 12, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.11% |
| Jun 11, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.40% |
| Jun 10, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.17% |
| Jun 9, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| Jun 8, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.17% |
| Jun 5, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.29% |
| Jun 4, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.17% |
| Jun 3, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.06% |
| Jun 2, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| Jun 1, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.06% |
| May 29, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| May 28, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.17% |
| May 27, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.06% |
| May 26, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| May 22, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.06% |
| May 21, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.11% |
| May 20, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.17% |
| May 19, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| May 18, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.12% |
| May 15, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.11% |
| May 14, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.12% |
| May 13, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.06% |
| May 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| May 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.06% |
| May 8, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| May 7, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.06% |
| May 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.06% |
| May 5, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.06% |
| May 4, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.06% |
| May 1, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| Apr 30, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.06% |
| Apr 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.06% |
| Apr 28, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.06% |
| Apr 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.11% |