EODData

MEMBERSHIP REGISTER LOG IN

USMF, SEMMX: Medalist Partners MBS Total Return Fund - Instit

05 Feb 2026
LAST:

8.740

CHANGE:
 0.02		OPEN:
8.740		HIGH:
8.740		ASK:
0.000		VOLUME:
0
CHG(%):
0.23		PREV:
8.720		LOW:
8.740		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Feb 268.7408.7408.7408.7400
04 Feb 268.7208.7208.7208.7200
03 Feb 268.7208.7208.7208.7200
02 Feb 268.7208.7208.7208.7200
30 Jan 268.7308.7308.7308.7300
29 Jan 268.7208.7208.7208.7200
28 Jan 268.7208.7208.7208.7200
27 Jan 268.7208.7208.7208.7200
26 Jan 268.7208.7208.7208.7200
23 Jan 268.7108.7108.7108.7100

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:8.730.2%
MA10:8.720.2%
MA20:8.720.3%
MA50:8.720.3%
MA100:8.710.3%
MA200:8.641.1%
STO9:100.00 
STO14:100.00 
RSI14:62.50 
MTM14:0.04
ROC14:0.00 
ATR:0.01 
Week High:8.740.0%
Week Low:8.720.2%
Month High:8.740.0%
Month Low:8.701.1%
Year High:8.740.0%
Year Low:8.433.7%
Volatility:0.87