The Merger Fund Class A (MERFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.77
+0.01 (0.06%)
Oct 15, 2026, 4:00 PM EST
MERFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.06% |
| Oct 14, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.06% |
| Oct 13, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.11% |
| Oct 12, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| Oct 9, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.06% |
| Oct 8, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.06% |
| Oct 7, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.06% |
| Oct 6, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.06% |
| Oct 5, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| Oct 2, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.06% |
| Oct 1, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.11% |
| Sep 30, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.06% |
| Sep 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.06% |
| Sep 28, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| Sep 25, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| Sep 24, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| Sep 23, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.11% |
| Sep 22, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.06% |
| Sep 21, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.02% |
| Sep 18, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.17% |
| Sep 17, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.06% |
| Sep 16, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| Sep 15, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.06% |
| Sep 14, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.06% |
| Sep 11, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.06% |
| Sep 10, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.06% |
| Sep 9, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.06% |
| Sep 8, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| Sep 4, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| Sep 3, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.06% |
| Sep 2, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| Sep 1, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.06% |
| Aug 31, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.11% |
| Aug 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.06% |
| Aug 27, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 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% |