Cromwell CenterSquare Real Estate Fund Investor Class (MRESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.50
+0.10 (0.88%)
May 30, 2025, 8:09 AM EDT
MRESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| May 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% |
| May 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.09% |
| May 27, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.78% |
| May 22, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.36% |
| May 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.51% |
| May 20, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.69% |
| May 19, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.96% |
| May 16, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.44% |
| May 15, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.78% |
| May 14, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.88% |
| May 13, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.22% |
| May 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.35% |
| May 9, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.61% |
| May 8, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.52% |
| May 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| May 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.61% |
| May 5, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.61% |
| May 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.35% |
| May 1, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.18% |
| Apr 30, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.80% |
| Apr 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.53% |
| Apr 28, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.32% |
| Apr 25, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.88% |
| Apr 24, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.27% |
| Apr 23, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.09% |
| Apr 22, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.92% |
| Apr 21, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -2.06% |
| Apr 17, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.55% |
| Apr 16, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Apr 15, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.27% |
| Apr 14, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 6.82% |
| Apr 11, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -3.21% |
| Apr 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.12% |
| Apr 9, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 5.97% |
| Apr 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.48% |
| Apr 7, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.24% |
| Apr 4, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -4.96% |
| Apr 3, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -2.93% |
| Apr 2, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.52% |
| Apr 1, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.26% |
| Mar 31, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.44% |
| Mar 28, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.43% |
| Mar 27, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Mar 26, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.44% |
| Mar 25, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.12% |
| Mar 24, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.17% |
| Mar 20, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Mar 19, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Mar 18, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |