Cromwell CenterSquare Real Estate Fund Investor Class (MRESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.18
+0.03 (0.27%)
Apr 25, 2025, 8:09 AM EDT
MRESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | - | - |
| 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 | - |
| Mar 17, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 3.38% |
| Mar 13, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.17% |
| Mar 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.03% |
| Mar 10, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 1.48% |
| Mar 7, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -5.22% |
| Mar 6, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.00% |
| Mar 5, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.01% |
| Mar 4, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.25% |
| Mar 3, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 2.83% |
| Feb 28, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.35% |
| Feb 27, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.68% |
| Feb 26, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.59% |
| Feb 25, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.37% |
| Feb 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.52% |
| Feb 21, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.43% |
| Feb 20, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Feb 19, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.17% |
| Feb 18, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -1.02% |
| Feb 14, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.94% |
| Feb 13, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.04% |
| Feb 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.86% |
| Feb 11, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.60% |