DFDMX - DF Dent Midcap Growth Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201922.7422.7422.7422.7422.74-
Feb 14, 201922.4322.4322.4322.4322.43-
Feb 13, 201922.4422.4422.4422.4422.44-
Feb 12, 201922.3822.3822.3822.3822.38-
Feb 11, 201922.0522.0522.0522.0522.05-
Feb 08, 201921.9621.9621.9621.9621.96-
Feb 07, 201921.8021.8021.8021.8021.80-
Feb 06, 201921.9921.9921.9921.9921.99-
Feb 05, 201922.1122.1122.1122.1122.11-
Feb 04, 201921.9021.9021.9021.9021.90-
Feb 01, 201921.7021.7021.7021.7021.70-
Jan 31, 201921.5321.5321.5321.5321.53-
Jan 30, 201921.3221.3221.3221.3221.32-
Jan 29, 201921.0621.0621.0621.0621.06-
Jan 28, 201921.1021.1021.1021.1021.10-
Jan 25, 201921.2121.2121.2121.2121.21-
Jan 24, 201921.0221.0221.0221.0221.02-
Jan 23, 201920.9120.9120.9120.9120.91-
Jan 22, 201920.9120.9120.9120.9120.91-
Jan 18, 201921.2721.2721.2721.2721.27-
Jan 17, 201920.9320.9320.9320.9320.93-
Jan 16, 201920.6920.6920.6920.6920.69-
Jan 15, 201920.6320.6320.6320.6320.63-
Jan 14, 201920.3920.3920.3920.3920.39-
Jan 11, 201920.5220.5220.5220.5220.52-
Jan 10, 201920.5420.5420.5420.5420.54-
Jan 09, 201920.3220.3220.3220.3220.32-
Jan 08, 201920.1020.1020.1020.1020.10-
Jan 07, 201919.9119.9119.9119.9119.91-
Jan 04, 201919.6319.6319.6319.6319.63-
Jan 03, 201918.9318.9318.9318.9318.93-
Jan 02, 201919.5019.5019.5019.5019.50-
Dec 31, 201819.6619.6619.6619.6619.66-
Dec 28, 201819.4619.4619.4619.4619.46-
Dec 27, 201819.5219.5219.5219.5219.52-
Dec 26, 201819.3119.3119.3119.3119.31-
Dec 24, 201818.4318.4318.4318.4318.43-
Dec 21, 201818.7818.7818.7818.7818.78-
Dec 20, 201819.1719.1719.1719.1719.17-
Dec 19, 201819.5419.5419.5419.5419.54-
Dec 18, 201819.7919.7919.7919.7919.79-
Dec 17, 201819.7419.7419.7419.7419.74-
Dec 14, 201820.2320.2320.2320.2320.23-
Dec 14, 20180.691 Dividend
Dec 13, 201821.2521.2521.2521.2520.56-
Dec 12, 201821.4021.4021.4021.4020.70-
Dec 11, 201821.1721.1721.1721.1720.48-
Dec 10, 201821.2121.2121.2121.2120.52-
Dec 07, 201821.1521.1521.1521.1520.46-
Dec 06, 201821.7321.7321.7321.7321.02-
Dec 04, 201821.8421.8421.8421.8421.13-
Dec 03, 201822.6622.6622.6622.6621.92-
Nov 30, 201822.4122.4122.4122.4121.68-
Nov 29, 201822.2922.2922.2922.2921.57-
Nov 28, 201822.3022.3022.3022.3021.57-
Nov 27, 201821.6721.6721.6721.6720.97-
Nov 26, 201821.7721.7721.7721.7721.06-
Nov 23, 201821.4021.4021.4021.4020.70-
Nov 21, 201821.4321.4321.4321.4320.73-
Nov 20, 201821.1721.1721.1721.1720.48-
Nov 19, 201821.4221.4221.4221.4220.72-
Nov 16, 201821.8321.8321.8321.8321.12-
Nov 15, 201821.8021.8021.8021.8021.09-
Nov 14, 201821.4621.4621.4621.4620.76-
Nov 13, 201821.6421.6421.6421.6420.94-
Nov 12, 201821.6521.6521.6521.6520.95-
Nov 09, 201822.1222.1222.1222.1221.40-
Nov 08, 201822.3922.3922.3922.3921.66-
Nov 07, 201822.4122.4122.4122.4121.68-
Nov 06, 201821.9221.9221.9221.9221.21-
Nov 05, 201821.8121.8121.8121.8121.10-
Nov 02, 201821.8721.8721.8721.8721.16-
Nov 01, 201821.8521.8521.8521.8521.14-
Oct 31, 201821.6921.6921.6921.6920.98-
Oct 30, 201821.4421.4421.4421.4420.74-
Oct 29, 201821.0421.0421.0421.0420.36-
Oct 26, 201820.8620.8620.8620.8620.18-
Oct 25, 201821.0821.0821.0821.0820.39-
Oct 24, 201820.7520.7520.7520.7520.08-
Oct 23, 201821.4521.4521.4521.4520.75-
Oct 22, 201821.5721.5721.5721.5720.87-
Oct 19, 201821.5421.5421.5421.5420.84-
Oct 18, 201821.7421.7421.7421.7421.03-
Oct 17, 201822.0922.0922.0922.0921.37-
Oct 16, 201822.1622.1622.1622.1621.44-
Oct 15, 201821.5821.5821.5821.5820.88-
Oct 12, 201821.6621.6621.6621.6620.96-
Oct 11, 201821.3621.3621.3621.3620.67-
Oct 10, 201821.6821.6821.6821.6820.98-
Oct 09, 201822.5522.5522.5522.5521.82-
Oct 08, 201822.7222.7222.7222.7221.98-
Oct 05, 201822.9422.9422.9422.9422.19-
Oct 04, 201823.1723.1723.1723.1722.42-
Oct 03, 201823.5923.5923.5923.5922.82-
Oct 02, 201823.5223.5223.5223.5222.76-
Oct 01, 201823.7523.7523.7523.7522.98-
Sep 28, 201823.8623.8623.8623.8623.08-
Sep 27, 201823.8423.8423.8423.8423.06-
Sep 26, 201823.8323.8323.8323.8323.06-
Sep 25, 201823.9023.9023.9023.9023.12-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...