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

30.78 -0.45 (-1.44%)
Daily Price Updated: 4:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 31.23 31.23 0 -0.70(-2.19%)
Sep 22, 2022 31.93 31.93 0 -0.96(-2.92%)
Sep 21, 2022 32.89 32.89 0 -0.58(-1.73%)
Sep 20, 2022 33.47 33.47 0 -0.58(-1.70%)
Sep 19, 2022 34.05 34.05 0 +0.20(+0.59%)
Sep 16, 2022 33.85 33.85 0 -0.32(-0.94%)
Sep 15, 2022 34.17 34.17 0 -0.28(-0.81%)
Sep 14, 2022 34.45 34.45 0 +0.13(+0.38%)
Sep 13, 2022 34.32 34.32 0 -1.10(-3.11%)
Sep 12, 2022 35.42 35.42 0 +0.41(+1.17%)
Sep 09, 2022 35.01 35.01 0 +0.73(+2.13%)
Sep 08, 2022 34.28 34.28 0 -0.12(-0.35%)
Sep 07, 2022 34.40 34.40 0 +0.15(+0.44%)
Sep 02, 2022 34.25 34.25 0 -0.31(-0.90%)
Sep 01, 2022 34.56 34.56 0 -0.55(-1.57%)
Aug 31, 2022 35.11 35.11 0 -0.13(-0.37%)
Aug 30, 2022 35.24 35.24 0 -0.48(-1.34%)
Aug 29, 2022 35.72 35.72 0 -0.24(-0.67%)
Aug 26, 2022 35.96 35.96 0 -0.95(-2.57%)
Aug 25, 2022 36.91 36.91 0 +0.70(+1.93%)
Aug 24, 2022 36.21 36.21 0 +0.41(+1.15%)
Aug 23, 2022 35.80 35.80 0 +0.04(+0.11%)
Aug 22, 2022 35.76 35.76 0 -0.77(-2.11%)
Aug 19, 2022 36.53 36.53 0 -0.60(-1.62%)
Aug 18, 2022 37.13 37.13 0 +0.37(+1.01%)
Aug 17, 2022 36.76 36.76 0 -0.65(-1.74%)
Aug 16, 2022 37.41 37.41 0 +0.01(+0.03%)
Aug 15, 2022 37.40 37.40 0 +0.17(+0.46%)
Aug 12, 2022 37.23 37.23 0 +0.88(+2.42%)
Aug 11, 2022 36.35 36.35 0 +0.08(+0.22%)
Aug 10, 2022 36.27 36.27 0 +0.77(+2.17%)
Aug 09, 2022 35.50 35.50 0 +0.07(+0.20%)
Aug 08, 2022 35.43 35.43 0 +0.35(+1.00%)
Aug 05, 2022 35.08 35.08 0 +0.33(+0.95%)
Aug 04, 2022 34.75 34.75 0 -0.70(-1.97%)
Aug 03, 2022 35.45 35.45 0 +0.18(+0.51%)
Aug 02, 2022 35.27 35.27 0 +0.02(+0.06%)
Aug 01, 2022 35.25 35.25 0 +0.11(+0.31%)
Jul 29, 2022 35.14 35.14 0 +0.12(+0.34%)
Jul 28, 2022 35.02 35.02 0 +0.23(+0.66%)
Jul 27, 2022 34.79 34.79 0 +0.44(+1.28%)
Jul 26, 2022 34.35 34.35 0 -0.25(-0.72%)
Jul 25, 2022 34.60 34.60 0 +0.33(+0.96%)
Jul 22, 2022 34.27 34.27 0 -0.15(-0.44%)
Jul 20, 2022 34.42 34.42 0 +0.46(+1.35%)
Jul 19, 2022 33.96 33.96 0 +0.68(+2.04%)
Jul 18, 2022 33.28 33.28 0 +0.04(+0.12%)
Jul 15, 2022 33.24 33.24 0 +0.70(+2.15%)
Jul 14, 2022 32.54 32.54 0 -0.21(-0.64%)
Jul 13, 2022 32.75 32.75 0 +0.04(+0.12%)
Jul 12, 2022 32.71 32.71 0 -0.08(-0.24%)
Jul 08, 2022 32.79 32.79 0 -0.23(-0.70%)
Jul 07, 2022 33.02 33.02 0 +0.55(+1.69%)
Jul 06, 2022 32.47 32.47 0 -0.21(-0.64%)
Jul 05, 2022 32.68 32.68 0 -0.28(-0.85%)
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.