Advertisement
Advertisement
U.S. Markets close in 5 hrs 10 mins
Advertisement
Advertisement
Advertisement
Advertisement

DF Dent Small Cap Growth Fund Investor Shares (DFDSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.48-0.68 (-3.07%)
As of 08:05AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022------
Jan 25, 202221.4821.4821.4821.4821.48-
Jan 24, 202222.1622.1622.1622.1622.16-
Jan 21, 202221.6221.6221.6221.6221.62-
Jan 20, 202222.0022.0022.0022.0022.00-
Jan 19, 202222.3022.3022.3022.3022.30-
Jan 18, 202222.5722.5722.5722.5722.57-
Jan 14, 202223.2423.2423.2423.2423.24-
Jan 13, 202223.4923.4923.4923.4923.49-
Jan 12, 202224.0324.0324.0324.0324.03-
Jan 11, 202224.3024.3024.3024.3024.30-
Jan 10, 202224.0824.0824.0824.0824.08-
Jan 07, 202224.0724.0724.0724.0724.07-
Jan 06, 202224.4924.4924.4924.4924.49-
Jan 05, 202224.5324.5324.5324.5324.53-
Jan 04, 202225.5225.5225.5225.5225.52-
Jan 03, 202225.9025.9025.9025.9025.90-
Dec 31, 202126.0326.0326.0326.0326.03-
Dec 30, 202126.0326.0326.0326.0326.03-
Dec 29, 202125.9925.9925.9925.9925.99-
Dec 28, 202126.0226.0226.0226.0226.02-
Dec 27, 202126.2126.2126.2126.2126.21-
Dec 23, 202125.7825.7825.7825.7825.78-
Dec 22, 202125.6025.6025.6025.6025.60-
Dec 21, 202125.3425.3425.3425.3425.34-
Dec 20, 202124.7624.7624.7624.7624.76-
Dec 17, 202125.0225.0225.0225.0225.02-
Dec 16, 202124.7224.7224.7224.7224.72-
Dec 15, 202125.2425.2425.2425.2425.24-
Dec 14, 202124.9224.9224.9224.9224.92-
Dec 13, 202125.9225.9225.9225.9225.92-
Dec 10, 202126.0826.0826.0826.0826.08-
Dec 09, 202126.2326.2326.2326.2326.23-
Dec 08, 202126.8926.8926.8926.8926.89-
Dec 07, 202126.7026.7026.7026.7026.70-
Dec 06, 202126.1026.1026.1026.1026.10-
Dec 03, 202125.6825.6825.6825.6825.68-
Dec 02, 202126.1926.1926.1926.1926.19-
Dec 01, 202125.5025.5025.5025.5025.50-
Nov 30, 202126.0126.0126.0126.0126.01-
Nov 29, 202126.4326.4326.4326.4326.43-
Nov 26, 202126.2626.2626.2626.2626.26-
Nov 24, 202126.9326.9326.9326.9326.93-
Nov 23, 202126.8426.8426.8426.8426.84-
Nov 22, 202127.0427.0427.0427.0427.04-
Nov 19, 202127.4527.4527.4527.4527.45-
Nov 18, 202127.5027.5027.5027.5027.50-
Nov 17, 202127.6627.6627.6627.6627.66-
Nov 16, 202127.8627.8627.8627.8627.86-
Nov 15, 202127.6527.6527.6527.6527.65-
Nov 12, 202127.7427.7427.7427.7427.74-
Nov 11, 202127.6627.6627.6627.6627.66-
Nov 10, 202127.6727.6727.6727.6727.67-
Nov 09, 202128.0128.0128.0128.0128.01-
Nov 08, 202127.9627.9627.9627.9627.96-
Nov 05, 202127.7527.7527.7527.7527.75-
Nov 04, 202127.5427.5427.5427.5427.54-
Nov 03, 202127.4227.4227.4227.4227.42-
Nov 02, 202127.3227.3227.3227.3227.32-
Nov 01, 202127.4627.4627.4627.4627.46-
Oct 29, 202127.1127.1127.1127.1127.11-
Oct 28, 202126.9326.9326.9326.9326.93-
Oct 27, 202126.4026.4026.4026.4026.40-
Oct 26, 202126.7526.7526.7526.7526.75-
Oct 25, 202126.7426.7426.7426.7426.74-
Oct 22, 202126.5926.5926.5926.5926.59-
Oct 21, 202126.5426.5426.5426.5426.54-
Oct 20, 202126.3426.3426.3426.3426.34-
Oct 19, 202126.2926.2926.2926.2926.29-
Oct 18, 202126.0926.0926.0926.0926.09-
Oct 15, 202126.0326.0326.0326.0326.03-
Oct 14, 202126.0026.0026.0026.0026.00-
Oct 13, 202125.4825.4825.4825.4825.48-
Oct 12, 202125.3525.3525.3525.3525.35-
Oct 11, 202125.3225.3225.3225.3225.32-
Oct 08, 202125.5025.5025.5025.5025.50-
Oct 07, 202125.7325.7325.7325.7325.73-
Oct 06, 202125.3425.3425.3425.3425.34-
Oct 05, 202125.3725.3725.3725.3725.37-
Oct 04, 202125.1425.1425.1425.1425.14-
Oct 01, 202125.5025.5025.5025.5025.50-
Sep 30, 202125.1925.1925.1925.1925.19-
Sep 29, 202125.4925.4925.4925.4925.49-
Sep 28, 202125.3825.3825.3825.3825.38-
Sep 27, 202126.1326.1326.1326.1326.13-
Sep 24, 202126.2326.2326.2326.2326.23-
Sep 23, 202126.2726.2726.2726.2726.27-
Sep 22, 202125.8825.8825.8825.8825.88-
Sep 21, 202125.5525.5525.5525.5525.55-
Sep 20, 202125.4525.4525.4525.4525.45-
Sep 17, 202125.8725.8725.8725.8725.87-
Sep 16, 202125.8525.8525.8525.8525.85-
Sep 15, 202125.7025.7025.7025.7025.70-
Sep 14, 202125.4825.4825.4825.4825.48-
Sep 13, 202125.6225.6225.6225.6225.62-
Sep 10, 202125.7125.7125.7125.7125.71-
Sep 09, 202125.7625.7625.7625.7625.76-
Sep 08, 202125.7625.7625.7625.7625.76-
Sep 07, 202125.8725.8725.8725.8725.87-
Sep 03, 202126.0726.0726.0726.0726.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement