DFDMX - DF Dent Midcap Growth Investor

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201821.4521.4521.4521.4521.45-
Oct 22, 201821.5721.5721.5721.5721.57-
Oct 19, 201821.5421.5421.5421.5421.54-
Oct 18, 201821.7421.7421.7421.7421.74-
Oct 17, 201822.0922.0922.0922.0922.09-
Oct 16, 201822.1622.1622.1622.1622.16-
Oct 15, 201821.5821.5821.5821.5821.58-
Oct 12, 201821.6621.6621.6621.6621.66-
Oct 11, 201821.3621.3621.3621.3621.36-
Oct 10, 201821.6821.6821.6821.6821.68-
Oct 09, 201822.5522.5522.5522.5522.55-
Oct 08, 201822.7222.7222.7222.7222.72-
Oct 05, 201822.9422.9422.9422.9422.94-
Oct 04, 201823.1723.1723.1723.1723.17-
Oct 03, 201823.5923.5923.5923.5923.59-
Oct 02, 201823.5223.5223.5223.5223.52-
Oct 01, 201823.7523.7523.7523.7523.75-
Sep 28, 201823.8623.8623.8623.8623.86-
Sep 27, 201823.8423.8423.8423.8423.84-
Sep 26, 201823.8323.8323.8323.8323.83-
Sep 25, 201823.9023.9023.9023.9023.90-
Sep 24, 201823.8723.8723.8723.8723.87-
Sep 21, 201823.9723.9723.9723.9723.97-
Sep 20, 201824.0824.0824.0824.0824.08-
Sep 19, 201823.9923.9923.9923.9923.99-
Sep 18, 201824.1524.1524.1524.1524.15-
Sep 17, 201824.0124.0124.0124.0124.01-
Sep 14, 201824.3324.3324.3324.3324.33-
Sep 13, 201824.2624.2624.2624.2624.26-
Sep 12, 201824.2124.2124.2124.2124.21-
Sep 11, 201824.2224.2224.2224.2224.22-
Sep 10, 201824.1424.1424.1424.1424.14-
Sep 07, 201823.9923.9923.9923.9923.99-
Sep 06, 201824.0124.0124.0124.0124.01-
Sep 05, 201824.0024.0024.0024.0024.00-
Sep 04, 201824.1624.1624.1624.1624.16-
Aug 31, 201824.0024.0024.0024.0024.00-
Aug 30, 201824.0024.0024.0024.0024.00-
Aug 29, 201824.0624.0624.0624.0624.06-
Aug 28, 201823.9423.9423.9423.9423.94-
Aug 27, 201823.7723.7723.7723.7723.77-
Aug 24, 201823.6323.6323.6323.6323.63-
Aug 23, 201823.4323.4323.4323.4323.43-
Aug 22, 201823.4323.4323.4323.4323.43-
Aug 21, 201823.4423.4423.4423.4423.44-
Aug 20, 201823.3023.3023.3023.3023.30-
Aug 17, 201823.2023.2023.2023.2023.20-
Aug 16, 201823.1323.1323.1323.1323.13-
Aug 15, 201823.0423.0423.0423.0423.04-
Aug 14, 201823.2523.2523.2523.2523.25-
Aug 13, 201823.1123.1123.1123.1123.11-
Aug 10, 201823.2523.2523.2523.2523.25-
Aug 09, 201823.3123.3123.3123.3123.31-
Aug 08, 201823.3823.3823.3823.3823.38-
Aug 07, 201823.4223.4223.4223.4223.42-
Aug 06, 201823.2923.2923.2923.2923.29-
Aug 03, 201823.1723.1723.1723.1723.17-
Aug 02, 201823.1423.1423.1423.1423.14-
Aug 01, 201822.9022.9022.9022.9022.90-
Jul 31, 201822.8022.8022.8022.8022.80-
Jul 30, 201822.5622.5622.5622.5622.56-
Jul 27, 201822.9922.9922.9922.9922.99-
Jul 26, 201823.3223.3223.3223.3223.32-
Jul 25, 201823.3023.3023.3023.3023.30-
Jul 24, 201823.0223.0223.0223.0223.02-
Jul 23, 201823.2223.2223.2223.2223.22-
Jul 20, 201823.1623.1623.1623.1623.16-
Jul 19, 201823.1623.1623.1623.1623.16-
Jul 18, 201823.1523.1523.1523.1523.15-
Jul 17, 201823.1723.1723.1723.1723.17-
Jul 16, 201823.0823.0823.0823.0823.08-
Jul 13, 201823.2223.2223.2223.2223.22-
Jul 12, 201823.1923.1923.1923.1923.19-
Jul 11, 201822.8622.8622.8622.8622.86-
Jul 10, 201822.8822.8822.8822.8822.88-
Jul 09, 201822.8722.8722.8722.8722.87-
Jul 06, 201822.6422.6422.6422.6422.64-
Jul 05, 201822.3922.3922.3922.3922.39-
Jul 03, 201822.1922.1922.1922.1922.19-
Jul 02, 201822.2422.2422.2422.2422.24-
Jun 29, 201822.2122.2122.2122.2122.21-
Jun 28, 201822.1422.1422.1422.1422.14-
Jun 27, 201821.9721.9721.9721.9721.97-
Jun 26, 201822.2622.2622.2622.2622.26-
Jun 25, 201822.2422.2422.2422.2422.24-
Jun 22, 201822.6822.6822.6822.6822.68-
Jun 21, 201822.7922.7922.7922.7922.79-
Jun 20, 201823.0423.0423.0423.0423.04-
Jun 19, 201822.9222.9222.9222.9222.92-
Jun 18, 201823.0523.0523.0523.0523.05-
Jun 15, 201823.0923.0923.0923.0923.09-
Jun 14, 201823.0223.0223.0223.0223.02-
Jun 13, 201822.8622.8622.8622.8622.86-
Jun 12, 201822.9322.9322.9322.9322.93-
Jun 11, 201822.7022.7022.7022.7022.70-
Jun 08, 201822.6922.6922.6922.6922.69-
Jun 07, 201822.5922.5922.5922.5922.59-
Jun 06, 201822.7322.7322.7322.7322.73-
Jun 05, 201822.5622.5622.5622.5622.56-
Jun 04, 201822.4122.4122.4122.4122.41-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...