Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 36 mins

S&P Futures
3,990.75
+20.25(+0.51%)
Dow Futures
32,313.00
+55.00(+0.17%)
Nasdaq Futures
12,831.00
+124.00(+0.98%)
Russell 2000 Futures
1,754.00
+13.00(+0.75%)
Crude Oil
70.66
-0.24(-0.34%)
Gold
1,970.30
+20.70(+1.06%)

Advertisement

Cromwell Marketfield Long Short Fund (MFADX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Visitors trend2W10W9M

21.72

+0.02

(+0.09%)

At close: 08:06AM EDT

Advertisement

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	-	-	-	-	-	-
Mar 22, 2023	21.71	21.71	21.71	21.71	21.71	-
Mar 21, 2023	21.72	21.72	21.72	21.72	21.72	-
Mar 20, 2023	21.70	21.70	21.70	21.70	21.70	-
Mar 17, 2023	21.54	21.54	21.54	21.54	21.54	-
Mar 16, 2023	21.56	21.56	21.56	21.56	21.56	-
Mar 15, 2023	21.58	21.58	21.58	21.58	21.58	-
Mar 14, 2023	22.00	22.00	22.00	22.00	22.00	-
Mar 13, 2023	22.03	22.03	22.03	22.03	22.03	-
Mar 10, 2023	21.98	21.98	21.98	21.98	21.98	-
Mar 09, 2023	22.05	22.05	22.05	22.05	22.05	-
Mar 08, 2023	21.81	21.81	21.81	21.81	21.81	-
Mar 07, 2023	21.75	21.75	21.75	21.75	21.75	-
Mar 06, 2023	21.94	21.94	21.94	21.94	21.94	-
Mar 03, 2023	22.08	22.08	22.08	22.08	22.08	-
Mar 02, 2023	22.01	22.01	22.01	22.01	22.01	-
Mar 01, 2023	21.90	21.90	21.90	21.90	21.90	-
Feb 28, 2023	21.66	21.66	21.66	21.66	21.66	-
Feb 27, 2023	21.69	21.69	21.69	21.69	21.69	-
Feb 24, 2023	21.56	21.56	21.56	21.56	21.56	-
Feb 23, 2023	21.59	21.59	21.59	21.59	21.59	-
Feb 22, 2023	21.54	21.54	21.54	21.54	21.54	-
Feb 21, 2023	21.64	21.64	21.64	21.64	21.64	-
Feb 17, 2023	21.65	21.65	21.65	21.65	21.65	-
Feb 16, 2023	21.81	21.81	21.81	21.81	21.81	-
Feb 15, 2023	21.80	21.80	21.80	21.80	21.80	-
Feb 14, 2023	22.00	22.00	22.00	22.00	22.00	-
Feb 13, 2023	22.05	22.05	22.05	22.05	22.05	-
Feb 10, 2023	22.11	22.11	22.11	22.11	22.11	-
Feb 09, 2023	21.93	21.93	21.93	21.93	21.93	-
Feb 08, 2023	21.94	21.94	21.94	21.94	21.94	-
Feb 07, 2023	21.96	21.96	21.96	21.96	21.96	-
Feb 06, 2023	21.86	21.86	21.86	21.86	21.86	-
Feb 03, 2023	21.91	21.91	21.91	21.91	21.91	-
Feb 02, 2023	21.98	21.98	21.98	21.98	21.98	-
Feb 01, 2023	22.38	22.38	22.38	22.38	22.38	-
Jan 31, 2023	22.45	22.45	22.45	22.45	22.45	-
Jan 30, 2023	22.38	22.38	22.38	22.38	22.38	-
Jan 27, 2023	22.46	22.46	22.46	22.46	22.46	-
Jan 26, 2023	22.61	22.61	22.61	22.61	22.61	-
Jan 25, 2023	22.60	22.60	22.60	22.60	22.60	-
Jan 24, 2023	22.56	22.56	22.56	22.56	22.56	-
Jan 23, 2023	22.53	22.53	22.53	22.53	22.53	-
Jan 20, 2023	22.56	22.56	22.56	22.56	22.56	-
Jan 19, 2023	22.61	22.61	22.61	22.61	22.61	-
Jan 18, 2023	22.57	22.57	22.57	22.57	22.57	-
Jan 17, 2023	22.64	22.64	22.64	22.64	22.64	-
Jan 13, 2023	22.79	22.79	22.79	22.79	22.79	-
Jan 12, 2023	22.75	22.75	22.75	22.75	22.75	-
Jan 11, 2023	22.53	22.53	22.53	22.53	22.53	-
Jan 10, 2023	22.52	22.52	22.52	22.52	22.52	-
Jan 09, 2023	22.43	22.43	22.43	22.43	22.43	-
Jan 06, 2023	22.48	22.48	22.48	22.48	22.48	-
Jan 05, 2023	22.27	22.27	22.27	22.27	22.27	-
Jan 04, 2023	22.15	22.15	22.15	22.15	22.15	-
Jan 03, 2023	22.11	22.11	22.11	22.11	22.11	-
Dec 30, 2022	22.13	22.13	22.13	22.13	22.13	-
Dec 29, 2022	22.10	22.10	22.10	22.10	22.10	-
Dec 28, 2022	22.14	22.14	22.14	22.14	22.14	-
Dec 27, 2022	22.47	22.47	22.47	22.47	22.47	-
Dec 23, 2022	22.31	22.31	22.31	22.31	22.31	-
Dec 22, 2022	22.16	22.16	22.16	22.16	22.16	-
Dec 21, 2022	22.19	22.19	22.19	22.19	22.19	-
Dec 20, 2022	22.07	22.07	22.07	22.07	22.07	-
Dec 19, 2022	21.95	21.95	21.95	21.95	21.95	-
Dec 16, 2022	21.99	21.99	21.99	21.99	21.99	-
Dec 15, 2022	22.04	22.04	22.04	22.04	22.04	-
Dec 14, 2022	22.11	22.11	22.11	22.11	22.11	-
Dec 13, 2022	22.09	22.09	22.09	22.09	22.09	-
Dec 12, 2022	21.96	21.96	21.96	21.96	21.96	-
Dec 09, 2022	21.93	21.93	21.93	21.93	21.93	-
Dec 08, 2022	22.07	22.07	22.07	22.07	22.07	-
Dec 07, 2022	22.10	22.10	22.10	22.10	22.10	-
Dec 06, 2022	22.07	22.07	22.07	22.07	22.07	-
Dec 05, 2022	22.14	22.14	22.14	22.14	22.14	-
Dec 02, 2022	22.32	22.32	22.32	22.32	22.32	-
Dec 01, 2022	22.31	22.31	22.31	22.31	22.31	-
Nov 30, 2022	22.24	22.24	22.24	22.24	22.24	-
Nov 29, 2022	22.17	22.17	22.17	22.17	22.17	-
Nov 28, 2022	21.95	21.95	21.95	21.95	21.95	-
Nov 25, 2022	22.17	22.17	22.17	22.17	22.17	-
Nov 23, 2022	22.17	22.17	22.17	22.17	22.17	-
Nov 22, 2022	22.17	22.17	22.17	22.17	22.17	-
Nov 21, 2022	21.90	21.90	21.90	21.90	21.90	-
Nov 18, 2022	22.02	22.02	22.02	22.02	22.02	-
Nov 17, 2022	22.03	22.03	22.03	22.03	22.03	-
Nov 16, 2022	22.07	22.07	22.07	22.07	22.07	-
Nov 15, 2022	22.22	22.22	22.22	22.22	22.22	-
Nov 14, 2022	22.20	22.20	22.20	22.20	22.20	-
Nov 11, 2022	22.15	22.15	22.15	22.15	22.15	-
Nov 10, 2022	21.89	21.89	21.89	21.89	21.89	-
Nov 09, 2022	21.57	21.57	21.57	21.57	21.57	-
Nov 08, 2022	21.87	21.87	21.87	21.87	21.87	-
Nov 07, 2022	21.65	21.65	21.65	21.65	21.65	-
Nov 04, 2022	21.61	21.61	21.61	21.61	21.61	-
Nov 03, 2022	21.26	21.26	21.26	21.26	21.26	-
Nov 02, 2022	21.19	21.19	21.19	21.19	21.19	-
Nov 01, 2022	21.61	21.61	21.61	21.61	21.61	-
Oct 31, 2022	21.51	21.51	21.51	21.51	21.51	-
Oct 28, 2022	21.46	21.46	21.46	21.46	21.46	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,990.75+20.25(+0.51%)

Dow Futures32,313.00+55.00(+0.17%)

Nasdaq Futures12,831.00+124.00(+0.98%)

Russell 2000 Futures1,754.00+13.00(+0.75%)

Crude Oil70.66-0.24(-0.34%)

Gold1,970.30+20.70(+1.06%)

Cromwell Marketfield Long Short Fund (MFADX)

S&P Futures
3,990.75
+20.25(+0.51%)

Dow Futures
32,313.00
+55.00(+0.17%)

Nasdaq Futures
12,831.00
+124.00(+0.98%)

Russell 2000 Futures
1,754.00
+13.00(+0.75%)

Crude Oil
70.66
-0.24(-0.34%)

Gold
1,970.30
+20.70(+1.06%)