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

28.92 +0.31 (+1.08%)
Daily Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 27.62 27.62 27.62 27.62 0 -0.23(-0.83%)
Sep 27, 2012 27.85 27.85 27.85 27.85 0 +0.26(+0.95%)
Sep 26, 2012 27.59 27.59 27.59 27.59 0 -0.18(-0.66%)
Sep 25, 2012 27.77 27.77 27.77 27.77 0 -0.33(-1.17%)
Sep 24, 2012 28.10 28.10 28.10 28.10 0 -0.17(-0.62%)
Sep 21, 2012 28.27 28.27 28.27 28.27 0 +0.01(+0.03%)
Sep 20, 2012 28.26 28.26 28.26 28.26 0 -0.17(-0.61%)
Sep 19, 2012 28.44 28.44 28.44 28.44 0 -0.01(-0.03%)
Sep 18, 2012 28.45 28.45 28.45 28.45 0 -0.04(-0.14%)
Sep 17, 2012 28.49 28.49 28.49 28.49 0 -0.18(-0.64%)
Sep 14, 2012 28.67 28.67 28.67 28.67 0 +0.39(+1.37%)
Sep 13, 2012 28.28 28.28 28.28 28.28 0 +0.25(+0.90%)
Sep 12, 2012 28.03 28.03 28.03 28.03 0 +0.13(+0.45%)
Sep 11, 2012 27.91 27.91 27.91 27.91 0 -0.13(-0.45%)
Sep 10, 2012 28.03 28.03 28.03 28.03 0 -0.01(-0.03%)
Sep 07, 2012 28.04 28.04 28.04 28.04 0 +0.15(+0.56%)
Sep 06, 2012 27.89 27.89 27.89 27.89 0 +0.54(+1.98%)
Sep 05, 2012 27.34 27.34 27.34 27.34 0 +0.05(+0.18%)
Sep 04, 2012 27.30 27.30 27.30 27.30 0 +0.25(+0.93%)
Aug 31, 2012 27.04 27.04 27.04 27.04 0 +0.21(+0.79%)
Aug 30, 2012 26.83 26.83 26.83 26.83 0 -0.15(-0.54%)
Aug 29, 2012 26.98 26.98 26.98 26.98 0 +0.17(+0.65%)
Aug 27, 2012 26.80 26.80 26.80 26.80 0 +0.06(+0.22%)
Aug 24, 2012 26.74 26.74 26.74 26.74 0 +0.13(+0.47%)
Aug 23, 2012 26.62 26.88 26.62 26.62 0 -0.26(-0.97%)
Aug 22, 2012 26.88 26.98 26.88 26.88 0 -0.10(-0.36%)
Aug 21, 2012 26.98 26.98 26.98 26.98 0 +0.00(+0.00%)
Aug 20, 2012 26.98 26.98 26.98 26.98 0 -0.05(-0.18%)
Aug 17, 2012 27.02 27.02 27.02 27.02 0 +0.24(+0.90%)
Aug 16, 2012 26.78 26.78 26.78 26.78 0 +0.28(+1.06%)
Aug 15, 2012 26.50 26.50 26.50 26.50 0 +0.05(+0.18%)
Aug 14, 2012 26.45 26.45 26.45 26.45 0 +0.01(+0.04%)
Aug 13, 2012 26.44 26.44 26.44 26.44 0 -0.15(-0.55%)
Aug 11, 2012 26.59 26.59 26.59 26.59 0 +0.00(+0.00%)
Aug 10, 2012 26.59 26.59 26.59 26.59 0 -0.02(-0.07%)
Aug 09, 2012 26.61 26.61 26.61 26.61 0 +0.08(+0.29%)
Aug 08, 2012 26.53 26.53 26.53 26.53 0 -0.07(-0.25%)
Aug 07, 2012 26.60 26.60 26.60 26.60 0 +0.22(+0.84%)
Aug 06, 2012 26.38 26.38 26.38 26.38 0 +0.13(+0.48%)
Aug 03, 2012 26.25 26.25 26.25 26.25 0 +0.71(+2.77%)
Aug 02, 2012 25.54 25.54 25.54 25.54 0 -0.09(-0.34%)
Aug 01, 2012 25.63 25.63 25.63 25.63 0 -0.30(-1.16%)
Jul 31, 2012 25.93 25.93 25.93 25.93 0 -0.24(-0.92%)
Jul 30, 2012 26.17 26.17 26.17 26.17 0 -0.18(-0.70%)
Jul 27, 2012 26.36 26.36 26.36 26.36 0 +0.63(+2.45%)
Jul 26, 2012 25.73 25.73 25.73 25.73 0 +0.15(+0.61%)
Jul 25, 2012 25.57 25.57 25.57 25.57 0 +0.04(+0.15%)
Jul 24, 2012 25.53 25.53 25.53 25.53 0 -0.08(-0.30%)
Jul 23, 2012 25.61 25.61 25.61 25.61 0 -0.35(-1.34%)
Jul 20, 2012 25.96 25.96 25.96 25.96 0 -0.24(-0.92%)
Jul 19, 2012 26.20 26.20 26.20 26.20 0 -0.08(-0.29%)
Jul 18, 2012 26.28 26.28 26.28 26.28 0 +0.28(+1.08%)
Jul 17, 2012 26.00 26.00 26.00 26.00 0 +0.07(+0.26%)
Jul 16, 2012 25.93 25.93 25.93 25.93 0 -0.15(-0.56%)
Jul 13, 2012 26.08 26.08 26.08 26.08 0 +0.35(+1.35%)
Jul 12, 2012 25.73 25.73 25.73 25.73 0 -0.15(-0.60%)
Jul 11, 2012 25.88 25.88 25.88 25.88 0 -0.01(-0.04%)
Jul 10, 2012 25.89 25.89 25.89 25.89 0 -0.22(-0.85%)
Jul 09, 2012 26.12 26.12 26.12 26.12 0 -0.05(-0.18%)
Jul 06, 2012 26.16 26.16 26.16 26.16 0 -0.24(-0.92%)
Jul 05, 2012 26.41 26.41 26.41 26.41 0 -0.11(-0.40%)
Jul 03, 2012 26.51 26.51 26.51 26.51 0 +0.39(+1.48%)
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.