Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 7:05PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Diamond Hill Small-Mid Cap I (DHMIX)

On Dec 18: 10.06   0.08 (0.80%)

MORE ON DHMIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 9.98 9.98 9.98 9.98 0 9.98 16-Dec-09 10.07 10.07 10.07 10.07 0 10.07 15-Dec-09 10.00 10.00 10.00 10.00 0 10.00 14-Dec-09 10.01 10.01 10.01 10.01 0 10.01 11-Dec-09 9.86 9.86 9.86 9.86 0 9.86 10-Dec-09 9.81 9.81 9.81 9.81 0 9.81 9-Dec-09 9.76 9.76 9.76 9.76 0 9.76 8-Dec-09 9.76 9.76 9.76 9.76 0 9.76 7-Dec-09 9.85 9.85 9.85 9.85 0 9.85 4-Dec-09 9.87 9.87 9.87 9.87 0 9.87 3-Dec-09 9.77 9.77 9.77 9.77 0 9.77 2-Dec-09 9.86 9.86 9.86 9.86 0 9.86 1-Dec-09 9.84 9.84 9.84 9.84 0 9.84 30-Nov-09 9.73 9.73 9.73 9.73 0 9.73 27-Nov-09 9.70 9.70 9.70 9.70 0 9.70 25-Nov-09 9.88 9.88 9.88 9.88 0 9.88 24-Nov-09 9.82 9.82 9.82 9.82 0 9.82 23-Nov-09 9.82 9.82 9.82 9.82 0 9.82 20-Nov-09 9.72 9.72 9.72 9.72 0 9.72 19-Nov-09 9.73 9.73 9.73 9.73 0 9.73 18-Nov-09 9.87 9.87 9.87 9.87 0 9.87 17-Nov-09 9.90 9.90 9.90 9.90 0 9.90 16-Nov-09 9.87 9.87 9.87 9.87 0 9.87 13-Nov-09 9.73 9.73 9.73 9.73 0 9.73 12-Nov-09 9.64 9.64 9.64 9.64 0 9.64 11-Nov-09 9.79 9.79 9.79 9.79 0 9.79 10-Nov-09 9.75 9.75 9.75 9.75 0 9.75 9-Nov-09 9.79 9.79 9.79 9.79 0 9.79 6-Nov-09 9.60 9.60 9.60 9.60 0 9.60 5-Nov-09 9.59 9.59 9.59 9.59 0 9.59 4-Nov-09 9.41 9.41 9.41 9.41 0 9.41 3-Nov-09 9.43 9.43 9.43 9.43 0 9.43 2-Nov-09 9.34 9.34 9.34 9.34 0 9.34 30-Oct-09 9.24 9.24 9.24 9.24 0 9.24 29-Oct-09 9.49 9.49 9.49 9.49 0 9.49 28-Oct-09 9.30 9.30 9.30 9.30 0 9.30 27-Oct-09 9.56 9.56 9.56 9.56 0 9.56 26-Oct-09 9.60 9.60 9.60 9.60 0 9.60 23-Oct-09 9.69 9.69 9.69 9.69 0 9.69 22-Oct-09 9.89 9.89 9.89 9.89 0 9.89 21-Oct-09 9.81 9.81 9.81 9.81 0 9.81 20-Oct-09 9.93 9.93 9.93 9.93 0 9.93 19-Oct-09 9.99 9.99 9.99 9.99 0 9.99 16-Oct-09 9.91 9.91 9.91 9.91 0 9.91 15-Oct-09 10.00 10.00 10.00 10.00 0 10.00 14-Oct-09 9.95 9.95 9.95 9.95 0 9.95 13-Oct-09 9.83 9.83 9.83 9.83 0 9.83 12-Oct-09 9.86 9.86 9.86 9.86 0 9.86 9-Oct-09 9.79 9.79 9.79 9.79 0 9.79 8-Oct-09 9.72 9.72 9.72 9.72 0 9.72 7-Oct-09 9.61 9.61 9.61 9.61 0 9.61 6-Oct-09 9.62 9.62 9.62 9.62 0 9.62 5-Oct-09 9.49 9.49 9.49 9.49 0 9.49 2-Oct-09 9.35 9.35 9.35 9.35 0 9.35 1-Oct-09 9.38 9.38 9.38 9.38 0 9.38 30-Sep-09 9.62 9.62 9.62 9.62 0 9.62 29-Sep-09 9.66 9.66 9.66 9.66 0 9.66 28-Sep-09 9.63 9.63 9.63 9.63 0 9.63 25-Sep-09 9.47 9.47 9.47 9.47 0 9.47 24-Sep-09 9.51 9.51 9.51 9.51 0 9.51 23-Sep-09 9.64 9.64 9.64 9.64 0 9.64 22-Sep-09 9.73 9.73 9.73 9.73 0 9.73 21-Sep-09 9.70 9.70 9.70 9.70 0 9.70 18-Sep-09 9.73 9.73 9.73 9.73 0 9.73 17-Sep-09 9.72 9.72 9.72 9.72 0 9.72 16-Sep-09 9.76 9.76 9.76 9.76 0 9.76 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions