KSCOX - Kinetics Small Capital Opportunities Fund No Load Class

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201958.6358.6358.6358.6358.63-
Oct 18, 201958.2458.2458.2458.2458.24-
Oct 17, 201958.4658.4658.4658.4658.46-
Oct 16, 201958.4258.4258.4258.4258.42-
Oct 15, 201958.6458.6458.6458.6458.64-
Oct 14, 201958.5558.5558.5558.5558.55-
Oct 11, 201958.7458.7458.7458.7458.74-
Oct 10, 201958.4158.4158.4158.4158.41-
Oct 09, 201958.2558.2558.2558.2558.25-
Oct 08, 201958.3258.3258.3258.3258.32-
Oct 07, 201958.5258.5258.5258.5258.52-
Oct 04, 201958.5658.5658.5658.5658.56-
Oct 03, 201958.8558.8558.8558.8558.85-
Oct 02, 201958.4558.4558.4558.4558.45-
Oct 01, 201959.0459.0459.0459.0459.04-
Sep 30, 201959.6559.6559.6559.6559.65-
Sep 27, 201959.0859.0859.0859.0859.08-
Sep 26, 201959.3159.3159.3159.3159.31-
Sep 25, 201959.7859.7859.7859.7859.78-
Sep 24, 201959.8059.8059.8059.8059.80-
Sep 23, 201960.2160.2160.2160.2160.21-
Sep 20, 201959.9359.9359.9359.9359.93-
Sep 19, 201960.1860.1860.1860.1860.18-
Sep 18, 201960.5260.5260.5260.5260.52-
Sep 17, 201960.4560.4560.4560.4560.45-
Sep 16, 201961.5861.5861.5861.5861.58-
Sep 13, 201959.8259.8259.8259.8259.82-
Sep 12, 201959.9759.9759.9759.9759.97-
Sep 11, 201959.4359.4359.4359.4359.43-
Sep 10, 201959.2359.2359.2359.2359.23-
Sep 09, 201960.1460.1460.1460.1460.14-
Sep 06, 201960.6060.6060.6060.6060.60-
Sep 05, 201961.3061.3061.3061.3061.30-
Sep 04, 201960.4060.4060.4060.4060.40-
Sep 03, 201959.8559.8559.8559.8559.85-
Aug 30, 201959.6359.6359.6359.6359.63-
Aug 29, 201959.6959.6959.6959.6959.69-
Aug 28, 201959.1859.1859.1859.1859.18-
Aug 27, 201958.6858.6858.6858.6858.68-
Aug 26, 201958.8858.8858.8858.8858.88-
Aug 23, 201958.8358.8358.8358.8358.83-
Aug 22, 201959.8559.8559.8559.8559.85-
Aug 21, 201960.2560.2560.2560.2560.25-
Aug 20, 201959.6359.6359.6359.6359.63-
Aug 19, 201960.0060.0060.0060.0060.00-
Aug 16, 201959.9059.9059.9059.9059.90-
Aug 15, 201959.2059.2059.2059.2059.20-
Aug 14, 201958.9458.9458.9458.9458.94-
Aug 13, 201960.1560.1560.1560.1560.15-
Aug 12, 201960.0160.0160.0160.0160.01-
Aug 09, 201960.9760.9760.9760.9760.97-
Aug 08, 201960.7660.7660.7660.7660.76-
Aug 07, 201959.9559.9559.9559.9559.95-
Aug 06, 201960.5560.5560.5560.5560.55-
Aug 05, 201960.4560.4560.4560.4560.45-
Aug 02, 201961.4261.4261.4261.4261.42-
Aug 01, 201962.1662.1662.1662.1662.16-
Jul 31, 201963.9963.9963.9963.9963.99-
Jul 30, 201963.2563.2563.2563.2563.25-
Jul 29, 201962.8362.8362.8362.8362.83-
Jul 26, 201962.7362.7362.7362.7362.73-
Jul 25, 201962.7862.7862.7862.7862.78-
Jul 24, 201962.7762.7762.7762.7762.77-
Jul 23, 201962.8062.8062.8062.8062.80-
Jul 22, 201962.7262.7262.7262.7262.72-
Jul 19, 201962.7362.7362.7362.7362.73-
Jul 18, 201962.8062.8062.8062.8062.80-
Jul 17, 201962.7562.7562.7562.7562.75-
Jul 16, 201963.0263.0263.0263.0263.02-
Jul 15, 201963.4463.4463.4463.4463.44-
Jul 12, 201963.9063.9063.9063.9063.90-
Jul 11, 201963.7863.7863.7863.7863.78-
Jul 10, 201963.8563.8563.8563.8563.85-
Jul 09, 201963.5363.5363.5363.5363.53-
Jul 08, 201963.8563.8563.8563.8563.85-
Jul 05, 201963.9063.9063.9063.9063.90-
Jul 03, 201963.4763.4763.4763.4763.47-
Jul 02, 201962.9362.9362.9362.9362.93-
Jul 01, 201963.4663.4663.4663.4663.46-
Jun 28, 201962.9062.9062.9062.9062.90-
Jun 27, 201962.6962.6962.6962.6962.69-
Jun 26, 201962.3562.3562.3562.3562.35-
Jun 25, 201962.0362.0362.0362.0362.03-
Jun 24, 201962.1362.1362.1362.1362.13-
Jun 21, 201961.4561.4561.4561.4561.45-
Jun 20, 201962.2462.2462.2462.2462.24-
Jun 19, 201961.5961.5961.5961.5961.59-
Jun 18, 201960.9160.9160.9160.9160.91-
Jun 17, 201960.0760.0760.0760.0760.07-
Jun 14, 201960.3460.3460.3460.3460.34-
Jun 13, 201960.2260.2260.2260.2260.22-
Jun 12, 201959.9759.9759.9759.9759.97-
Jun 11, 201960.7260.7260.7260.7260.72-
Jun 10, 201960.7760.7760.7760.7760.77-
Jun 07, 201960.9160.9160.9160.9160.91-
Jun 06, 201960.5260.5260.5260.5260.52-
Jun 05, 201960.1860.1860.1860.1860.18-
Jun 04, 201960.5160.5160.5160.5160.51-
Jun 03, 201959.7159.7159.7159.7159.71-
May 31, 201959.8259.8259.8259.8259.82-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...