Tocqueville Fund (TOCQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.56
+0.32 (0.64%)
Jul 3, 2025, 4:00 PM EDT
TOCQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | - | 0.64% |
| Jul 2, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.78% |
| Jul 1, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| Jun 30, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.32% |
| Jun 27, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.26% |
| Jun 26, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 1.77% |
| Jun 25, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.25% |
| Jun 24, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 1.18% |
| Jun 23, 2025 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.86% |
| Jun 20, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.17% |
| Jun 18, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.15% |
| Jun 17, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.75% |
| Jun 16, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.90% |
| Jun 13, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -1.10% |
| Jun 12, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.08% |
| Jun 11, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| Jun 10, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -0.14% |
| Jun 9, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.65% |
| Jun 6, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 1.33% |
| Jun 5, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.32% |
| Jun 4, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.02% |
| Jun 3, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.70% |
| Jun 2, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.38% |
| May 30, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.40% |
| May 29, 2025 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.02% |
| May 28, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -0.59% |
| May 27, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 2.19% |
| May 23, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.24% |
| May 22, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.15% |
| May 21, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -1.56% |
| May 20, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.27% |
| May 19, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.11% |
| May 16, 2025 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.61% |
| May 15, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.62% |
| May 14, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 0.39% |
| May 13, 2025 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.54% |
| May 12, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 2.67% |
| May 9, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.13% |
| May 8, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.69% |
| May 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.04% |
| May 6, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.66% |
| May 5, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.40% |
| May 2, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 1.49% |
| May 1, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | 0.38% |
| Apr 30, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.09% |
| Apr 29, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.36% |
| Apr 28, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.16% |
| Apr 25, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.50% |
| Apr 24, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 2.67% |
| Apr 23, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 1.39% |