DDDCX - 13D Activist Fund Class C

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202021.3921.3921.3921.3921.39-
Feb 20, 202021.7121.7121.7121.7121.71-
Feb 19, 202021.6921.6921.6921.6921.69-
Feb 18, 202021.6421.6421.6421.6421.64-
Feb 14, 202021.6021.6021.6021.6021.60-
Feb 13, 202021.6321.6321.6321.6321.63-
Feb 12, 202021.6621.6621.6621.6621.66-
Feb 11, 202021.4821.4821.4821.4821.48-
Feb 10, 202021.3921.3921.3921.3921.39-
Feb 07, 202021.3321.3321.3321.3321.33-
Feb 06, 202021.4221.4221.4221.4221.42-
Feb 05, 202021.2521.2521.2521.2521.25-
Feb 04, 202021.1121.1121.1121.1121.11-
Feb 03, 202020.8820.8820.8820.8820.88-
Jan 31, 202020.8020.8020.8020.8020.80-
Jan 30, 202021.1421.1421.1421.1421.14-
Jan 29, 202021.1821.1821.1821.1821.18-
Jan 28, 202021.2821.2821.2821.2821.28-
Jan 27, 202021.0421.0421.0421.0421.04-
Jan 24, 202021.3821.3821.3821.3821.38-
Jan 23, 202021.7821.7821.7821.7821.78-
Jan 22, 202021.6521.6521.6521.6521.65-
Jan 21, 202021.6121.6121.6121.6121.61-
Jan 17, 202021.8121.8121.8121.8121.81-
Jan 16, 202021.8921.8921.8921.8921.89-
Jan 15, 202021.6121.6121.6121.6121.61-
Jan 14, 202021.5121.5121.5121.5121.51-
Jan 13, 202021.5021.5021.5021.5021.50-
Jan 10, 202021.3221.3221.3221.3221.32-
Jan 09, 202021.4721.4721.4721.4721.47-
Jan 08, 202021.4421.4421.4421.4421.44-
Jan 07, 202021.4821.4821.4821.4821.48-
Jan 06, 202021.5721.5721.5721.5721.57-
Jan 03, 202021.4621.4621.4621.4621.46-
Jan 02, 202021.5921.5921.5921.5921.59-
Dec 31, 201921.4721.4721.4721.4721.47-
Dec 30, 201921.4421.4421.4421.4421.44-
Dec 27, 201921.5421.5421.5421.5421.54-
Dec 26, 201921.6321.6321.6321.6321.63-
Dec 24, 201921.6221.6221.6221.6221.62-
Dec 23, 201921.6021.6021.6021.6021.60-
Dec 20, 201921.5821.5821.5821.5821.58-
Dec 19, 201921.5021.5021.5021.5021.50-
Dec 18, 201921.4021.4021.4021.4021.40-
Dec 17, 201921.3821.3821.3821.3821.38-
Dec 16, 201921.3221.3221.3221.3221.32-
Dec 13, 201921.2121.2121.2121.2121.21-
Dec 12, 201921.2621.2621.2621.2621.26-
Dec 11, 201921.1121.1121.1121.1121.11-
Dec 10, 201921.0021.0021.0021.0021.00-
Dec 10, 20190.769 Dividend
Dec 09, 201921.7721.7721.7721.7721.00-
Dec 06, 201921.8821.8821.8821.8821.11-
Dec 05, 201921.6821.6821.6821.6820.91-
Dec 04, 201921.6821.6821.6821.6820.91-
Dec 03, 201921.6521.6521.6521.6520.89-
Dec 02, 201921.8121.8121.8121.8121.04-
Nov 29, 201921.9421.9421.9421.9421.16-
Nov 27, 201922.0922.0922.0922.0921.31-
Nov 26, 201921.8621.8621.8621.8621.09-
Nov 25, 201921.8721.8721.8721.8721.10-
Nov 22, 201921.5221.5221.5221.5220.76-
Nov 21, 201921.4421.4421.4421.4420.68-
Nov 20, 201921.5021.5021.5021.5020.74-
Nov 19, 201921.6421.6421.6421.6420.88-
Nov 18, 201921.5721.5721.5721.5720.81-
Nov 15, 201921.6121.6121.6121.6120.85-
Nov 14, 201921.4521.4521.4521.4520.69-
Nov 13, 201921.5521.5521.5521.5520.79-
Nov 12, 201921.5421.5421.5421.5420.78-
Nov 11, 201921.5521.5521.5521.5520.79-
Nov 08, 201921.5221.5221.5221.5220.76-
Nov 07, 201921.4221.4221.4221.4220.66-
Nov 06, 201921.3021.3021.3021.3020.55-
Nov 05, 201921.0121.0121.0121.0120.27-
Nov 04, 201921.1621.1621.1621.1620.41-
Nov 01, 201920.9720.9720.9720.9720.23-
Oct 31, 201920.7220.7220.7220.7219.99-
Oct 30, 201920.7820.7820.7820.7820.05-
Oct 29, 201920.7520.7520.7520.7520.02-
Oct 28, 201920.7420.7420.7420.7420.01-
Oct 25, 201920.7220.7220.7220.7219.99-
Oct 24, 201920.6020.6020.6020.6019.87-
Oct 23, 201920.6020.6020.6020.6019.87-
Oct 22, 201920.5720.5720.5720.5719.84-
Oct 21, 201920.5320.5320.5320.5319.80-
Oct 18, 201920.3420.3420.3420.3419.62-
Oct 17, 201920.3620.3620.3620.3619.64-
Oct 16, 201920.2220.2220.2220.2219.51-
Oct 15, 201920.1620.1620.1620.1619.45-
Oct 14, 201919.9419.9419.9419.9419.24-
Oct 11, 201920.0020.0020.0020.0019.29-
Oct 10, 201919.7119.7119.7119.7119.01-
Oct 09, 201919.5919.5919.5919.5918.90-
Oct 08, 201919.3519.3519.3519.3518.67-
Oct 07, 201919.6219.6219.6219.6218.93-
Oct 04, 201919.6419.6419.6419.6418.95-
Oct 03, 201919.5419.5419.5419.5418.85-
Oct 02, 201919.4419.4419.4419.4418.75-
Oct 01, 201919.7519.7519.7519.7519.05-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...