Catalyst/SMH Total Return Income Fund Class A (TRIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.300
+0.020 (0.47%)
May 9, 2025, 4:00 PM EDT
TRIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.63% |
| May 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% |
| May 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% |
| May 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| May 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% |
| May 5, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% |
| May 2, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.37% |
| May 1, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Apr 30, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.68% |
| Apr 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% |
| Apr 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% |
| Apr 25, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% |
| Apr 24, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.15% |
| Apr 23, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% |
| Apr 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.65% |
| Apr 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.39% |
| Apr 17, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.94% |
| Apr 16, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.23% |
| Apr 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Apr 14, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.18% |
| Apr 11, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.71% |
| Apr 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.10% |
| Apr 9, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.37% |
| Apr 8, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.43% |
| Apr 7, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.64% |
| Apr 4, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.89% |
| Apr 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% |
| Apr 2, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% |
| Apr 1, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.65% |
| Mar 31, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.43% |
| Mar 28, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.28% |
| Mar 27, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.66 | -0.43% |
| Mar 26, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.68 | -0.42% |
| Mar 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.70 | -0.21% |
| Mar 24, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.71 | 1.29% |
| Mar 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.65 | -0.43% |
| Mar 20, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.67 | - |
| Mar 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.67 | 0.65% |
| Mar 18, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.64 | -0.43% |
| Mar 17, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.66 | 0.65% |
| Mar 14, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | 1.53% |
| Mar 13, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.56 | -1.72% |
| Mar 12, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.64 | 0.22% |
| Mar 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.63 | -0.43% |
| Mar 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.65 | -1.27% |
| Mar 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.71 | 1.07% |
| Mar 6, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.66 | -1.06% |
| Mar 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.71 | 0.21% |
| Mar 4, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.70 | -1.67% |
| Mar 3, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.78 | -1.03% |