Nasdaq - Delayed Quote USD

Dean Mid Cap Value (DALCX)

24.84 +0.12 (+0.49%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 24.84 24.84 24.84 24.84 24.84 -
Apr 23, 2024 24.72 24.72 24.72 24.72 24.72 -
Apr 22, 2024 24.48 24.48 24.48 24.48 24.48 -
Apr 19, 2024 24.26 24.26 24.26 24.26 24.26 -
Apr 18, 2024 24.05 24.05 24.05 24.05 24.05 -
Apr 17, 2024 23.99 23.99 23.99 23.99 23.99 -
Apr 16, 2024 24.05 24.05 24.05 24.05 24.05 -
Apr 15, 2024 24.17 24.17 24.17 24.17 24.17 -
Apr 12, 2024 24.32 24.32 24.32 24.32 24.32 -
Apr 11, 2024 24.58 24.58 24.58 24.58 24.58 -
Apr 10, 2024 24.85 24.85 24.85 24.85 24.85 -
Apr 9, 2024 25.23 25.23 25.23 25.23 25.23 -
Apr 8, 2024 25.24 25.24 25.24 25.24 25.24 -
Apr 5, 2024 25.16 25.16 25.16 25.16 25.16 -
Apr 4, 2024 25.01 25.01 25.01 25.01 25.01 -
Apr 3, 2024 25.22 25.22 25.22 25.22 25.22 -
Apr 2, 2024 25.19 25.19 25.19 25.19 25.19 -
Apr 1, 2024 25.39 25.39 25.39 25.39 25.39 -
Mar 28, 2024 25.56 25.56 25.56 25.56 25.56 -
Mar 27, 2024 25.42 25.42 25.42 25.42 25.42 -
Mar 26, 2024 25.03 25.03 25.03 25.03 25.03 -
Mar 25, 2024 25.05 25.05 25.05 25.05 25.05 -
Mar 22, 2024 25.08 25.08 25.08 25.08 25.08 -
Mar 21, 2024 25.20 25.20 25.20 25.20 25.20 -
Mar 20, 2024 24.98 24.98 24.98 24.98 24.98 -
Mar 19, 2024 24.77 24.77 24.77 24.77 24.77 -
Mar 18, 2024 24.61 24.61 24.61 24.61 24.61 -
Mar 15, 2024 24.59 24.59 24.59 24.59 24.59 -
Mar 14, 2024 24.55 24.55 24.55 24.55 24.55 -
Mar 13, 2024 24.75 24.75 24.75 24.75 24.75 -
Mar 12, 2024 24.71 24.71 24.71 24.71 24.71 -
Mar 11, 2024 24.61 24.61 24.61 24.61 24.61 -
Mar 8, 2024 24.57 24.57 24.57 24.57 24.57 -
Mar 7, 2024 24.64 24.64 24.64 24.64 24.64 -
Mar 6, 2024 24.49 24.49 24.49 24.49 24.49 -
Mar 5, 2024 24.33 24.33 24.33 24.33 24.33 -
Mar 4, 2024 24.39 24.39 24.39 24.39 24.39 -
Mar 1, 2024 24.29 24.29 24.29 24.29 24.29 -
Feb 29, 2024 24.25 24.25 24.25 24.25 24.25 -
Feb 28, 2024 24.25 24.25 24.25 24.25 24.25 -
Feb 27, 2024 24.24 24.24 24.24 24.24 24.24 -
Feb 26, 2024 24.13 24.13 24.13 24.13 24.13 -
Feb 23, 2024 24.19 24.19 24.19 24.19 24.19 -
Feb 22, 2024 24.10 24.10 24.10 24.10 24.10 -
Feb 21, 2024 23.88 23.88 23.88 23.88 23.88 -
Feb 20, 2024 23.77 23.77 23.77 23.77 23.77 -
Feb 16, 2024 23.82 23.82 23.82 23.82 23.82 -
Feb 15, 2024 23.90 23.90 23.90 23.90 23.90 -
Feb 14, 2024 23.60 23.60 23.60 23.60 23.60 -
Feb 13, 2024 23.33 23.33 23.33 23.33 23.33 -
Feb 12, 2024 23.69 23.69 23.69 23.69 23.69 -
Feb 9, 2024 23.50 23.50 23.50 23.50 23.50 -
Feb 8, 2024 23.48 23.48 23.48 23.48 23.48 -
Feb 7, 2024 23.45 23.45 23.45 23.45 23.45 -
Feb 6, 2024 23.39 23.39 23.39 23.39 23.39 -
Feb 5, 2024 23.30 23.30 23.30 23.30 23.30 -
Feb 2, 2024 23.52 23.52 23.52 23.52 23.52 -
Feb 1, 2024 23.59 23.59 23.59 23.59 23.59 -
Jan 31, 2024 23.40 23.40 23.40 23.40 23.40 -
Jan 30, 2024 23.71 23.71 23.71 23.71 23.71 -
Jan 29, 2024 23.65 23.65 23.65 23.65 23.65 -
Jan 26, 2024 23.52 23.52 23.52 23.52 23.52 -
Jan 25, 2024 23.49 23.49 23.49 23.49 23.49 -
Jan 24, 2024 23.22 23.22 23.22 23.22 23.22 -
Jan 23, 2024 23.39 23.39 23.39 23.39 23.39 -
Jan 22, 2024 23.47 23.47 23.47 23.47 23.47 -
Jan 19, 2024 23.31 23.31 23.31 23.31 23.31 -
Jan 18, 2024 23.16 23.16 23.16 23.16 23.16 -
Jan 17, 2024 23.06 23.06 23.06 23.06 23.06 -
Jan 16, 2024 23.20 23.20 23.20 23.20 23.20 -
Jan 12, 2024 23.29 23.29 23.29 23.29 23.29 -
Jan 11, 2024 23.27 23.27 23.27 23.27 23.27 -
Jan 10, 2024 23.35 23.35 23.35 23.35 23.35 -
Jan 9, 2024 23.32 23.32 23.32 23.32 23.32 -
Jan 8, 2024 23.49 23.49 23.49 23.49 23.49 -
Jan 5, 2024 23.36 23.36 23.36 23.36 23.36 -
Jan 4, 2024 23.25 23.25 23.25 23.25 23.25 -
Jan 3, 2024 23.28 23.28 23.28 23.28 23.28 -
Jan 2, 2024 23.59 23.59 23.59 23.59 23.59 -
Dec 29, 2023 23.54 23.54 23.54 23.54 23.54 -
Dec 28, 2023 23.61 23.61 23.61 23.61 23.61 -
Dec 27, 2023 23.56 23.56 23.56 23.56 23.56 -
Dec 26, 2023 23.53 23.53 23.53 23.53 23.53 -
Dec 22, 2023 23.43 23.43 23.43 23.43 23.43 -
Dec 21, 2023 23.35 23.35 23.35 23.35 23.35 -
Dec 20, 2023 23.16 23.16 23.16 23.16 23.16 -
Dec 19, 2023 23.47 23.47 23.47 23.47 23.47 -
Dec 18, 2023 23.34 23.34 23.34 23.34 23.34 -
Dec 15, 2023 23.29 23.29 23.29 23.29 23.29 -
Dec 14, 2023 23.52 23.52 23.52 23.52 23.52 -
Dec 13, 2023 23.32 23.32 23.32 23.32 23.32 -
Dec 12, 2023 0.26 Dividend
Dec 12, 2023 22.91 22.91 22.91 22.91 22.91 -
Dec 12, 2023 1.02 Capital Gains
Dec 11, 2023 24.12 24.12 24.12 24.12 22.84 -
Dec 8, 2023 23.95 23.95 23.95 23.95 22.68 -
Dec 7, 2023 23.91 23.91 23.91 23.91 22.65 -
Dec 6, 2023 23.86 23.86 23.86 23.86 22.60 -
Dec 5, 2023 23.87 23.87 23.87 23.87 22.61 -
Dec 4, 2023 24.11 24.11 24.11 24.11 22.83 -
Dec 1, 2023 23.99 23.99 23.99 23.99 22.72 -
Nov 30, 2023 23.69 23.69 23.69 23.69 22.44 -
Nov 29, 2023 23.46 23.46 23.46 23.46 22.22 -
Nov 28, 2023 23.45 23.45 23.45 23.45 22.21 -
Nov 27, 2023 23.58 23.58 23.58 23.58 22.33 -
Nov 24, 2023 23.63 23.63 23.63 23.63 22.38 -
Nov 22, 2023 23.54 23.54 23.54 23.54 22.29 -
Nov 21, 2023 23.42 23.42 23.42 23.42 22.18 -
Nov 20, 2023 23.43 23.43 23.43 23.43 22.19 -
Nov 17, 2023 23.39 23.39 23.39 23.39 22.15 -
Nov 16, 2023 23.28 23.28 23.28 23.28 22.05 -
Nov 15, 2023 23.38 23.38 23.38 23.38 22.14 -
Nov 14, 2023 23.37 23.37 23.37 23.37 22.13 -
Nov 13, 2023 22.82 22.82 22.82 22.82 21.61 -
Nov 10, 2023 22.82 22.82 22.82 22.82 21.61 -
Nov 9, 2023 22.58 22.58 22.58 22.58 21.39 -
Nov 8, 2023 22.68 22.68 22.68 22.68 21.48 -
Nov 7, 2023 22.74 22.74 22.74 22.74 21.54 -
Nov 6, 2023 22.82 22.82 22.82 22.82 21.61 -
Nov 3, 2023 22.94 22.94 22.94 22.94 21.73 -
Nov 2, 2023 22.67 22.67 22.67 22.67 21.47 -
Nov 1, 2023 22.36 22.36 22.36 22.36 21.18 -
Oct 31, 2023 22.17 22.17 22.17 22.17 21.00 -
Oct 30, 2023 21.99 21.99 21.99 21.99 20.83 -
Oct 27, 2023 21.81 21.81 21.81 21.81 20.66 -
Oct 26, 2023 22.06 22.06 22.06 22.06 20.89 -
Oct 25, 2023 21.85 21.85 21.85 21.85 20.69 -
Oct 24, 2023 21.99 21.99 21.99 21.99 20.83 -
Oct 23, 2023 21.84 21.84 21.84 21.84 20.68 -
Oct 20, 2023 22.04 22.04 22.04 22.04 20.87 -
Oct 19, 2023 22.27 22.27 22.27 22.27 21.09 -
Oct 18, 2023 22.58 22.58 22.58 22.58 21.39 -
Oct 17, 2023 22.97 22.97 22.97 22.97 21.75 -
Oct 16, 2023 22.79 22.79 22.79 22.79 21.58 -
Oct 13, 2023 22.51 22.51 22.51 22.51 21.32 -
Oct 12, 2023 22.55 22.55 22.55 22.55 21.36 -
Oct 11, 2023 22.83 22.83 22.83 22.83 21.62 -
Oct 10, 2023 22.74 22.74 22.74 22.74 21.54 -
Oct 9, 2023 22.61 22.61 22.61 22.61 21.41 -
Oct 6, 2023 22.47 22.47 22.47 22.47 21.28 -
Oct 5, 2023 22.27 22.27 22.27 22.27 21.09 -
Oct 4, 2023 22.29 22.29 22.29 22.29 21.11 -
Oct 3, 2023 22.13 22.13 22.13 22.13 20.96 -
Oct 2, 2023 22.32 22.32 22.32 22.32 21.14 -
Sep 29, 2023 22.64 22.64 22.64 22.64 21.44 -
Sep 28, 2023 22.76 22.76 22.76 22.76 21.56 -
Sep 27, 2023 22.61 22.61 22.61 22.61 21.41 -
Sep 26, 2023 22.61 22.61 22.61 22.61 21.41 -
Sep 25, 2023 22.99 22.99 22.99 22.99 21.77 -
Sep 22, 2023 22.89 22.89 22.89 22.89 21.68 -
Sep 21, 2023 22.95 22.95 22.95 22.95 21.74 -
Sep 20, 2023 23.33 23.33 23.33 23.33 22.10 -
Sep 19, 2023 23.38 23.38 23.38 23.38 22.14 -
Sep 18, 2023 23.43 23.43 23.43 23.43 22.19 -
Sep 15, 2023 23.40 23.40 23.40 23.40 22.16 -
Sep 14, 2023 23.55 23.55 23.55 23.55 22.30 -
Sep 13, 2023 23.29 23.29 23.29 23.29 22.06 -
Sep 12, 2023 23.43 23.43 23.43 23.43 22.19 -
Sep 11, 2023 23.38 23.38 23.38 23.38 22.14 -
Sep 8, 2023 23.37 23.37 23.37 23.37 22.13 -
Sep 7, 2023 23.33 23.33 23.33 23.33 22.10 -
Sep 6, 2023 23.36 23.36 23.36 23.36 22.12 -
Sep 5, 2023 23.38 23.38 23.38 23.38 22.14 -
Sep 1, 2023 23.80 23.80 23.80 23.80 22.54 -
Aug 31, 2023 23.72 23.72 23.72 23.72 22.47 -
Aug 30, 2023 23.77 23.77 23.77 23.77 22.51 -
Aug 29, 2023 23.73 23.73 23.73 23.73 22.47 -
Aug 28, 2023 23.50 23.50 23.50 23.50 22.26 -
Aug 25, 2023 23.36 23.36 23.36 23.36 22.12 -
Aug 24, 2023 23.25 23.25 23.25 23.25 22.02 -
Aug 23, 2023 23.38 23.38 23.38 23.38 22.14 -
Aug 22, 2023 23.17 23.17 23.17 23.17 21.94 -
Aug 21, 2023 23.30 23.30 23.30 23.30 22.07 -
Aug 18, 2023 23.33 23.33 23.33 23.33 22.10 -
Aug 17, 2023 23.26 23.26 23.26 23.26 22.03 -
Aug 16, 2023 23.46 23.46 23.46 23.46 22.22 -
Aug 15, 2023 23.56 23.56 23.56 23.56 22.31 -
Aug 14, 2023 23.85 23.85 23.85 23.85 22.59 -
Aug 11, 2023 23.87 23.87 23.87 23.87 22.61 -
Aug 10, 2023 23.77 23.77 23.77 23.77 22.51 -
Aug 9, 2023 23.84 23.84 23.84 23.84 22.58 -
Aug 8, 2023 23.91 23.91 23.91 23.91 22.65 -
Aug 7, 2023 23.99 23.99 23.99 23.99 22.72 -
Aug 4, 2023 23.82 23.82 23.82 23.82 22.56 -
Aug 3, 2023 23.89 23.89 23.89 23.89 22.63 -
Aug 2, 2023 24.04 24.04 24.04 24.04 22.77 -
Aug 1, 2023 24.15 24.15 24.15 24.15 22.87 -
Jul 31, 2023 24.15 24.15 24.15 24.15 22.87 -
Jul 28, 2023 24.09 24.09 24.09 24.09 22.82 -
Jul 27, 2023 24.01 24.01 24.01 24.01 22.74 -
Jul 26, 2023 24.34 24.34 24.34 24.34 23.05 -
Jul 25, 2023 24.31 24.31 24.31 24.31 23.02 -
Jul 24, 2023 24.29 24.29 24.29 24.29 23.01 -
Jul 21, 2023 24.29 24.29 24.29 24.29 23.01 -
Jul 20, 2023 24.32 24.32 24.32 24.32 23.03 -
Jul 19, 2023 24.28 24.28 24.28 24.28 23.00 -
Jul 18, 2023 24.24 24.24 24.24 24.24 22.96 -
Jul 17, 2023 24.09 24.09 24.09 24.09 22.82 -
Jul 14, 2023 24.03 24.03 24.03 24.03 22.76 -
Jul 13, 2023 24.16 24.16 24.16 24.16 22.88 -
Jul 12, 2023 24.06 24.06 24.06 24.06 22.79 -
Jul 11, 2023 23.97 23.97 23.97 23.97 22.70 -
Jul 10, 2023 23.71 23.71 23.71 23.71 22.46 -
Jul 7, 2023 23.60 23.60 23.60 23.60 22.35 -
Jul 6, 2023 23.53 23.53 23.53 23.53 22.29 -
Jul 5, 2023 23.65 23.65 23.65 23.65 22.40 -
Jul 3, 2023 23.76 23.76 23.76 23.76 22.50 -
Jun 30, 2023 23.68 23.68 23.68 23.68 22.43 -
Jun 29, 2023 23.47 23.47 23.47 23.47 22.23 -
Jun 28, 2023 23.29 23.29 23.29 23.29 22.06 -
Jun 27, 2023 23.36 23.36 23.36 23.36 22.12 -
Jun 26, 2023 23.10 23.10 23.10 23.10 21.88 -
Jun 23, 2023 22.88 22.88 22.88 22.88 21.67 -
Jun 22, 2023 23.10 23.10 23.10 23.10 21.88 -
Jun 21, 2023 23.23 23.23 23.23 23.23 22.00 -
Jun 20, 2023 23.15 23.15 23.15 23.15 21.93 -
Jun 16, 2023 23.35 23.35 23.35 23.35 22.11 -
Jun 15, 2023 23.34 23.34 23.34 23.34 22.11 -
Jun 14, 2023 23.10 23.10 23.10 23.10 21.88 -
Jun 13, 2023 23.14 23.14 23.14 23.14 21.92 -
Jun 12, 2023 22.95 22.95 22.95 22.95 21.74 -
Jun 9, 2023 22.90 22.90 22.90 22.90 21.69 -
Jun 8, 2023 22.97 22.97 22.97 22.97 21.75 -
Jun 7, 2023 22.99 22.99 22.99 22.99 21.77 -
Jun 6, 2023 22.71 22.71 22.71 22.71 21.51 -
Jun 5, 2023 22.50 22.50 22.50 22.50 21.31 -
Jun 2, 2023 22.63 22.63 22.63 22.63 21.43 -
Jun 1, 2023 22.09 22.09 22.09 22.09 20.92 -
May 31, 2023 21.97 21.97 21.97 21.97 20.81 -
May 30, 2023 22.22 22.22 22.22 22.22 21.04 -
May 26, 2023 22.28 22.28 22.28 22.28 21.10 -
May 25, 2023 22.17 22.17 22.17 22.17 21.00 -
May 24, 2023 22.16 22.16 22.16 22.16 20.99 -
May 23, 2023 22.39 22.39 22.39 22.39 21.21 -
May 22, 2023 22.64 22.64 22.64 22.64 21.44 -
May 19, 2023 22.61 22.61 22.61 22.61 21.41 -
May 18, 2023 22.67 22.67 22.67 22.67 21.47 -
May 17, 2023 22.52 22.52 22.52 22.52 21.33 -
May 16, 2023 22.31 22.31 22.31 22.31 21.13 -
May 15, 2023 22.58 22.58 22.58 22.58 21.39 -
May 12, 2023 22.54 22.54 22.54 22.54 21.35 -
May 11, 2023 22.53 22.53 22.53 22.53 21.34 -
May 10, 2023 22.62 22.62 22.62 22.62 21.42 -
May 9, 2023 22.64 22.64 22.64 22.64 21.44 -
May 8, 2023 22.69 22.69 22.69 22.69 21.49 -
May 5, 2023 22.74 22.74 22.74 22.74 21.54 -
May 4, 2023 22.42 22.42 22.42 22.42 21.23 -
May 3, 2023 22.60 22.60 22.60 22.60 21.40 -
May 2, 2023 22.64 22.64 22.64 22.64 21.44 -
May 1, 2023 22.85 22.85 22.85 22.85 21.64 -
Apr 28, 2023 22.84 22.84 22.84 22.84 21.63 -
Apr 27, 2023 22.66 22.66 22.66 22.66 21.46 -
Apr 26, 2023 22.42 22.42 22.42 22.42 21.23 -
Apr 25, 2023 22.62 22.62 22.62 22.62 21.42 -

Related Tickers