Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cove Street Capital Small Cap Value Fund Inst Cl (MF: CSCAX )

28.11 -0.59 (-2.06%)
Daily Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 41.04 41.04 0 -0.45(-1.08%)
Sep 29, 2021 41.49 41.49 0 +0.25(+0.61%)
Sep 28, 2021 41.24 41.24 0 -0.92(-2.18%)
Sep 27, 2021 42.16 42.16 0 +0.50(+1.20%)
Sep 24, 2021 41.66 41.66 0 -0.28(-0.67%)
Sep 23, 2021 41.94 41.94 0 +0.74(+1.80%)
Sep 22, 2021 41.20 41.20 0 +0.37(+0.91%)
Sep 21, 2021 40.83 40.83 0 -0.05(-0.12%)
Sep 20, 2021 40.88 40.88 0 -0.77(-1.85%)
Sep 17, 2021 41.65 41.65 0 +0.06(+0.14%)
Sep 16, 2021 41.59 41.59 0 -0.09(-0.22%)
Sep 15, 2021 41.68 41.68 0 +0.41(+0.99%)
Sep 14, 2021 41.27 41.27 0 -0.49(-1.17%)
Sep 13, 2021 41.76 41.76 0 +0.34(+0.82%)
Sep 10, 2021 41.42 41.42 0 -0.29(-0.70%)
Sep 09, 2021 41.71 41.71 0 -0.16(-0.38%)
Sep 08, 2021 41.87 41.87 0 -0.20(-0.48%)
Sep 07, 2021 42.07 42.07 0 -0.45(-1.06%)
Sep 03, 2021 42.52 42.52 0 -0.14(-0.33%)
Sep 02, 2021 42.66 42.66 0 +0.00(+0.00%)
Sep 01, 2021 42.66 42.66 0 -0.01(-0.02%)
Aug 31, 2021 42.67 42.67 0 +0.25(+0.59%)
Aug 30, 2021 42.42 42.42 0 -0.26(-0.61%)
Aug 27, 2021 42.68 42.68 0 +0.78(+1.86%)
Aug 26, 2021 41.90 41.90 0 -0.25(-0.59%)
Aug 25, 2021 42.15 42.15 0 +0.00(+0.00%)
Aug 24, 2021 42.15 42.15 0 +0.28(+0.67%)
Aug 23, 2021 41.87 41.87 0 +0.37(+0.89%)
Aug 20, 2021 41.50 41.50 0 +0.29(+0.70%)
Aug 19, 2021 41.21 41.21 0 -0.37(-0.89%)
Aug 18, 2021 41.58 41.58 0 -0.26(-0.62%)
Aug 17, 2021 41.84 41.84 0 -0.43(-1.02%)
Aug 16, 2021 42.27 42.27 0 -0.38(-0.89%)
Aug 13, 2021 42.65 42.65 0 -0.13(-0.30%)
Aug 12, 2021 42.78 42.78 0 -0.24(-0.56%)
Aug 11, 2021 43.02 43.02 0 +0.19(+0.44%)
Aug 10, 2021 42.83 42.83 0 +0.31(+0.73%)
Aug 09, 2021 42.52 42.52 0 -0.04(-0.09%)
Aug 06, 2021 42.56 42.56 0 +0.01(+0.02%)
Aug 05, 2021 42.55 42.55 0 +0.58(+1.38%)
Aug 04, 2021 41.97 41.97 0 -0.42(-0.99%)
Aug 03, 2021 42.39 42.39 0 +0.16(+0.38%)
Aug 02, 2021 42.23 42.23 0 -0.05(-0.12%)
Jul 30, 2021 42.28 42.28 0 -0.42(-0.98%)
Jul 29, 2021 42.70 42.70 0 +0.13(+0.31%)
Jul 28, 2021 42.57 42.57 0 +0.21(+0.50%)
Jul 27, 2021 42.36 42.36 0 -0.28(-0.66%)
Jul 26, 2021 42.64 42.64 0 +0.20(+0.47%)
Jul 23, 2021 42.44 42.44 0 +0.22(+0.52%)
Jul 22, 2021 42.22 42.22 0 -0.58(-1.36%)
Jul 21, 2021 42.80 42.80 0 +0.54(+1.28%)
Jul 20, 2021 42.26 42.26 0 +0.94(+2.27%)
Jul 19, 2021 41.32 41.32 0 -0.68(-1.62%)
Jul 16, 2021 42.00 42.00 0 -0.18(-0.43%)
Jul 15, 2021 42.18 42.18 0 +0.51(+1.22%)
Jul 14, 2021 41.67 41.67 0 -0.01(-0.02%)
Jul 13, 2021 41.68 41.68 0 -0.37(-0.88%)
Jul 12, 2021 42.05 42.05 0 +0.07(+0.17%)
Jul 09, 2021 41.98 41.98 0 +0.88(+2.14%)
Jul 08, 2021 41.10 41.10 0 -0.22(-0.53%)
Jul 07, 2021 41.32 41.32 0 -0.07(-0.17%)
Jul 06, 2021 41.39 41.39 0 -0.44(-1.05%)
Jul 02, 2021 41.83 41.83 0 -0.37(-0.88%)
Jul 01, 2021 42.20 42.20 0 +0.48(+1.15%)
Jun 30, 2021 41.72 41.72 0 +0.01(+0.02%)
Jun 29, 2021 41.71 41.71 0 -0.11(-0.26%)
Jun 28, 2021 41.82 41.82 0 -0.41(-0.97%)
Jun 25, 2021 42.23 42.23 0 +0.04(+0.09%)
Jun 24, 2021 42.19 42.19 0 +0.42(+1.01%)
Jun 23, 2021 41.77 41.77 0 +0.00(+0.00%)
Jun 22, 2021 41.77 41.77 0 -0.08(-0.19%)
Jun 21, 2021 41.85 41.85 0 +0.62(+1.50%)
Jun 18, 2021 41.23 41.23 0 -0.96(-2.28%)
Jun 17, 2021 42.19 42.19 0 -0.65(-1.52%)
Jun 16, 2021 42.84 42.84 0 -0.22(-0.51%)
Jun 15, 2021 43.06 43.06 0 -0.26(-0.60%)
Jun 14, 2021 43.32 43.32 0 -0.36(-0.82%)
Jun 11, 2021 43.68 43.68 0 +0.35(+0.81%)
Jun 10, 2021 43.33 43.33 0 -0.14(-0.32%)
Jun 09, 2021 43.47 43.47 0 -0.49(-1.11%)
Jun 08, 2021 43.96 43.96 0 +0.10(+0.23%)
Jun 07, 2021 43.86 43.86 0 -0.12(-0.27%)
Jun 04, 2021 43.98 43.98 0 +0.08(+0.18%)
Jun 03, 2021 43.90 43.90 0 -0.14(-0.32%)
Jun 02, 2021 44.04 44.04 0 -0.10(-0.23%)
Jun 01, 2021 44.14 44.14 0 +0.21(+0.48%)
May 28, 2021 43.93 43.93 0 +0.06(+0.14%)
May 27, 2021 43.87 43.87 0 +0.34(+0.78%)
May 26, 2021 43.53 43.53 0 +0.48(+1.11%)
May 25, 2021 43.05 43.05 0 -0.73(-1.67%)
May 24, 2021 43.78 43.78 0 +0.41(+0.95%)
May 21, 2021 43.37 43.37 0 +0.44(+1.02%)
May 20, 2021 42.93 42.93 0 +0.18(+0.42%)
May 19, 2021 42.75 42.75 0 -0.18(-0.42%)
May 18, 2021 42.93 42.93 0 -0.24(-0.56%)
May 17, 2021 43.17 43.17 0 +0.27(+0.63%)
May 14, 2021 42.90 42.90 0 +0.65(+1.54%)
May 13, 2021 42.25 42.25 0 +0.61(+1.46%)
May 12, 2021 41.64 41.64 0 -0.92(-2.16%)
May 11, 2021 42.56 42.56 0 -0.09(-0.21%)
May 10, 2021 42.65 42.65 0 -0.16(-0.37%)
May 07, 2021 42.81 42.81 0 +0.23(+0.54%)
May 06, 2021 42.58 42.58 0 +0.42(+1.00%)
May 05, 2021 42.16 42.16 0 +0.15(+0.36%)
May 04, 2021 42.01 42.01 0 -0.31(-0.73%)
May 03, 2021 42.32 42.32 0 +0.59(+1.41%)
Apr 30, 2021 41.73 41.73 0 -0.47(-1.11%)
Apr 29, 2021 42.20 42.20 0 +0.23(+0.55%)
Apr 28, 2021 41.97 41.97 0 +0.05(+0.12%)
Apr 27, 2021 41.92 41.92 0 -0.08(-0.19%)
Apr 26, 2021 42.00 42.00 0 -0.09(-0.21%)
Apr 23, 2021 42.09 42.09 0 +0.64(+1.54%)
Apr 22, 2021 41.45 41.45 0 -0.26(-0.62%)
Apr 21, 2021 41.71 41.71 0 +0.72(+1.76%)
Apr 20, 2021 40.99 40.99 0 -0.70(-1.68%)
Apr 19, 2021 41.69 41.69 0 -0.28(-0.67%)
Apr 16, 2021 41.97 41.97 0 +0.22(+0.53%)
Apr 15, 2021 41.75 41.75 0 +0.30(+0.72%)
Apr 14, 2021 41.45 41.45 0 +0.32(+0.78%)
Apr 13, 2021 41.13 41.13 0 -0.05(-0.12%)
Apr 12, 2021 41.18 41.18 0 -0.20(-0.48%)
Apr 09, 2021 41.38 41.38 0 +0.20(+0.49%)
Apr 07, 2021 41.18 41.18 0 -0.58(-1.39%)
Apr 06, 2021 41.76 41.76 0 +0.11(+0.26%)
Apr 05, 2021 41.65 41.65 0 +0.19(+0.46%)
Apr 01, 2021 41.46 41.46 0 +0.64(+1.57%)
Mar 31, 2021 40.82 40.82 0 -0.13(-0.32%)
Mar 30, 2021 40.95 40.95 0 +0.28(+0.69%)
Mar 29, 2021 40.67 40.67 0 -0.68(-1.64%)
Mar 26, 2021 41.35 41.35 0 +0.63(+1.55%)
Mar 25, 2021 40.72 40.72 0 +0.78(+1.95%)
Mar 24, 2021 39.94 39.94 0 -0.27(-0.67%)
Mar 23, 2021 40.21 40.21 0 -1.25(-3.01%)
Mar 22, 2021 41.46 41.46 0 -0.39(-0.93%)
Mar 19, 2021 41.85 41.85 0 -0.07(-0.17%)
Mar 18, 2021 41.92 41.92 0 -0.65(-1.53%)
Mar 17, 2021 42.57 42.57 0 +0.22(+0.52%)
Mar 16, 2021 42.35 42.35 0 -0.55(-1.28%)
Mar 15, 2021 42.90 42.90 0 -0.11(-0.26%)
Mar 12, 2021 43.01 43.01 0 +0.38(+0.89%)
Mar 11, 2021 42.63 42.63 0 +0.55(+1.31%)
Mar 10, 2021 42.08 42.08 0 +0.58(+1.40%)
Mar 09, 2021 41.50 41.50 0 +0.22(+0.53%)
Mar 08, 2021 41.28 41.28 0 +0.71(+1.75%)
Mar 05, 2021 40.57 40.57 0 +0.77(+1.93%)
Mar 04, 2021 39.80 39.80 0 -0.63(-1.56%)
Mar 03, 2021 40.43 40.43 0 +0.13(+0.32%)
Mar 02, 2021 40.30 40.30 0 +0.50(+1.26%)
Mar 01, 2021 39.80 39.80 0 +1.33(+3.46%)
Feb 26, 2021 38.47 38.47 0 -0.44(-1.13%)
Feb 25, 2021 38.91 38.91 0 -1.09(-2.73%)
Feb 24, 2021 40.00 40.00 0 +0.78(+1.99%)
Feb 23, 2021 39.22 39.22 0 -0.28(-0.71%)
Feb 22, 2021 39.50 39.50 0 +0.25(+0.64%)
Feb 19, 2021 39.25 39.25 0 +0.47(+1.21%)
Feb 17, 2021 38.78 38.78 0 -0.34(-0.87%)
Feb 16, 2021 39.12 39.12 0 +0.19(+0.49%)
Feb 12, 2021 38.93 38.93 0 +0.16(+0.41%)
Feb 11, 2021 38.77 38.77 0 +0.03(+0.08%)
Feb 10, 2021 38.74 38.74 0 +0.02(+0.05%)
Feb 09, 2021 38.72 38.72 0 +0.25(+0.65%)
Feb 08, 2021 38.47 38.47 0 +0.72(+1.91%)
Feb 05, 2021 37.75 37.75 0 +0.49(+1.32%)
Feb 04, 2021 37.26 37.26 0 +0.69(+1.89%)
Feb 03, 2021 36.57 36.57 0 +0.43(+1.19%)
Feb 02, 2021 36.14 36.14 0 +0.33(+0.92%)
Feb 01, 2021 35.81 35.81 0 +1.01(+2.90%)
Jan 29, 2021 34.80 34.80 0 -0.52(-1.47%)
Jan 28, 2021 35.32 35.32 0 +0.06(+0.17%)
Jan 27, 2021 35.26 35.26 0 -0.44(-1.23%)
Jan 26, 2021 35.70 35.70 0 -0.10(-0.28%)
Jan 25, 2021 35.80 35.80 0 -0.03(-0.08%)
Jan 22, 2021 35.83 35.83 0 +0.31(+0.87%)
Jan 21, 2021 35.52 35.52 0 -0.09(-0.25%)
Jan 20, 2021 35.61 35.61 0 -0.15(-0.42%)
Jan 19, 2021 35.76 35.76 0 +0.48(+1.36%)
Jan 15, 2021 35.28 35.28 0 -0.15(-0.42%)
Jan 14, 2021 35.43 35.43 0 +0.38(+1.08%)
Jan 13, 2021 35.05 35.05 0 -0.56(-1.57%)
Jan 12, 2021 35.61 35.61 0 +0.49(+1.40%)
Jan 11, 2021 35.12 35.12 0 -0.07(-0.20%)
Jan 08, 2021 35.19 35.19 0 -0.30(-0.85%)
Jan 07, 2021 35.49 35.49 0 -0.04(-0.11%)
Jan 06, 2021 35.53 35.53 0 +1.64(+4.84%)
Jan 05, 2021 33.89 33.89 0 +0.48(+1.44%)
Jan 04, 2021 33.41 33.41 0 -0.50(-1.47%)
Dec 31, 2020 33.91 33.91 0 +0.17(+0.50%)
Dec 30, 2020 33.74 33.74 0 +0.14(+0.42%)
Dec 29, 2020 33.60 33.60 0 -0.23(-0.68%)
Dec 28, 2020 33.83 33.83 0 +0.31(+0.92%)
Dec 24, 2020 33.52 33.52 0 +0.03(+0.09%)
Dec 23, 2020 33.49 33.49 0 +0.52(+1.58%)
Dec 22, 2020 32.97 32.97 0 -0.08(-0.24%)
Dec 21, 2020 33.05 33.05 0 -0.58(-1.72%)
Dec 18, 2020 33.63 33.63 0 -0.27(-0.80%)
Dec 17, 2020 33.90 33.90 0 +0.18(+0.53%)
Dec 16, 2020 33.72 33.72 0 -0.23(-0.68%)
Dec 15, 2020 33.95 33.95 0 +0.52(+1.56%)
Dec 14, 2020 33.43 33.43 0 -0.26(-0.77%)
Dec 11, 2020 33.69 33.69 0 -0.34(-1.00%)
Dec 10, 2020 34.03 34.03 0 -0.24(-0.70%)
Dec 09, 2020 34.27 34.27 0 -0.17(-0.49%)
Dec 08, 2020 34.44 34.44 0 +0.02(+0.06%)
Dec 07, 2020 34.42 34.42 0 +0.00(+0.00%)
Dec 04, 2020 34.42 34.42 0 +1.06(+3.18%)
Dec 03, 2020 33.36 33.36 0 +0.13(+0.39%)
Dec 02, 2020 33.23 33.23 0 +0.27(+0.82%)
Dec 01, 2020 32.96 32.96 0 +0.36(+1.10%)
Nov 30, 2020 32.60 32.60 0 -0.76(-2.28%)
Nov 27, 2020 33.36 33.36 0 -0.12(-0.36%)
Nov 25, 2020 33.48 33.48 0 -0.28(-0.83%)
Nov 24, 2020 33.76 33.76 0 +0.92(+2.80%)
Nov 23, 2020 32.84 32.84 0 +0.51(+1.58%)
Nov 20, 2020 32.33 32.33 0 -0.02(-0.06%)
Nov 19, 2020 32.35 32.35 0 -0.24(-0.74%)
Nov 18, 2020 32.59 32.59 0 -0.20(-0.61%)
Nov 17, 2020 32.79 32.79 0 +0.27(+0.83%)
Nov 16, 2020 32.52 32.52 0 +1.04(+3.30%)
Nov 13, 2020 31.48 31.48 0 +0.63(+2.04%)
Nov 12, 2020 30.85 30.85 0 -0.63(-2.00%)
Nov 11, 2020 31.48 31.48 0 -0.35(-1.10%)
Nov 10, 2020 31.83 31.83 0 +0.55(+1.76%)
Nov 09, 2020 31.28 31.28 0 +2.12(+7.27%)
Nov 06, 2020 29.16 29.16 0 -0.14(-0.48%)
Nov 05, 2020 29.30 29.30 0 +0.71(+2.48%)
Nov 04, 2020 28.59 28.59 0 -0.49(-1.69%)
Nov 03, 2020 29.08 29.08 0 +0.78(+2.76%)
Nov 02, 2020 28.30 28.30 0 +0.47(+1.69%)
Oct 30, 2020 27.83 27.83 0 -0.31(-1.10%)
Oct 29, 2020 28.14 28.14 0 +0.44(+1.59%)
Oct 28, 2020 27.70 27.70 0 -0.94(-3.28%)
Oct 27, 2020 28.64 28.64 0 -0.23(-0.80%)
Oct 26, 2020 28.87 28.87 0 -0.72(-2.43%)
Oct 23, 2020 29.59 29.59 0 +0.14(+0.48%)
Oct 22, 2020 29.45 29.45 0 +0.54(+1.87%)
Oct 21, 2020 28.91 28.91 0 -0.05(-0.17%)
Oct 20, 2020 28.96 28.96 0 +0.35(+1.22%)
Oct 19, 2020 28.61 28.61 0 -0.26(-0.90%)
Oct 16, 2020 28.87 28.87 0 +0.10(+0.35%)
Oct 15, 2020 28.77 28.77 0 +0.19(+0.66%)
Oct 14, 2020 28.58 28.58 0 -0.13(-0.45%)
Oct 13, 2020 28.71 28.71 0 -0.53(-1.81%)
Oct 12, 2020 29.24 29.24 0 +0.16(+0.55%)
Oct 09, 2020 29.08 29.08 0 +0.00(+0.00%)
Oct 08, 2020 29.08 29.08 0 +0.39(+1.36%)
Oct 07, 2020 28.69 28.69 0 +0.35(+1.24%)
Oct 06, 2020 28.34 28.34 0 +0.02(+0.07%)
Oct 05, 2020 28.32 28.32 0 +0.63(+2.28%)
Oct 02, 2020 27.69 27.69 0 +0.16(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.