The Merger Fund Class A (MERFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.71
+0.01 (0.06%)
Aug 26, 2026, 8:10 AM EST
MERFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| Aug 25, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.06% |
| Aug 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Aug 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.11% |
| Aug 20, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.06% |
| Aug 19, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.06% |
| Aug 18, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.11% |
| Aug 17, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| Aug 14, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.06% |
| Aug 13, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.06% |
| Aug 12, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.17% |
| Aug 11, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.06% |
| Aug 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Aug 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.06% |
| Aug 6, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.11% |
| Aug 5, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.17% |
| Aug 4, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.06% |
| Aug 3, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Jul 31, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.23% |
| Jul 30, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 29, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 28, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.11% |
| Jul 27, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.11% |
| Jul 24, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 23, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.11% |
| Jul 22, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| Jul 21, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.06% |
| Jul 20, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.29% |
| Jul 17, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.11% |
| Jul 16, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Jul 15, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Jul 14, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.17% |
| Jul 13, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.06% |
| Jul 10, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 9, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.29% |
| Jul 8, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.11% |
| 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 | - |