Advertisement
U.S. Markets closed

DF Dent Small Cap Growth Investor (DFDSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend9M
24.62+0.03 (+0.12%)
At close: 06:45PM EDT
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2024------
Oct 29, 202424.5924.5924.5924.5924.59-
Oct 28, 202424.6624.6624.6624.6624.66-
Oct 25, 202424.4624.4624.4624.4624.46-
Oct 24, 202424.5424.5424.5424.5424.54-
Oct 23, 202424.4724.4724.4724.4724.47-
Oct 22, 202424.5824.5824.5824.5824.58-
Oct 21, 202424.9124.9124.9124.9124.91-
Oct 18, 202425.1325.1325.1325.1325.13-
Oct 17, 202425.1525.1525.1525.1525.15-
Oct 16, 202425.1925.1925.1925.1925.19-
Oct 15, 202425.0425.0425.0425.0425.04-
Oct 14, 202425.0825.0825.0825.0825.08-
Oct 11, 202424.8524.8524.8524.8524.85-
Oct 10, 202424.4824.4824.4824.4824.48-
Oct 09, 202424.6524.6524.6524.6524.65-
Oct 08, 202424.4624.4624.4624.4624.46-
Oct 07, 202424.3124.3124.3124.3124.31-
Oct 04, 202424.6124.6124.6124.6124.61-
Oct 03, 202424.4324.4324.4324.4324.43-
Oct 02, 202424.6324.6324.6324.6324.63-
Oct 01, 202424.7524.7524.7524.7524.75-
Sep 30, 202424.9724.9724.9724.9724.97-
Sep 27, 202424.8724.8724.8724.8724.87-
Sep 26, 202424.8124.8124.8124.8124.81-
Sep 25, 202424.5624.5624.5624.5624.56-
Sep 24, 202424.8724.8724.8724.8724.87-
Sep 23, 202424.7924.7924.7924.7924.79-
Sep 20, 202424.7324.7324.7324.7324.73-
Sep 19, 202424.8924.8924.8924.8924.89-
Sep 18, 202424.5024.5024.5024.5024.50-
Sep 17, 202424.5424.5424.5424.5424.54-
Sep 16, 202424.4424.4424.4424.4424.44-
Sep 13, 202424.3224.3224.3224.3224.32-
Sep 12, 202423.9223.9223.9223.9223.92-
Sep 11, 202423.5823.5823.5823.5823.58-
Sep 10, 202423.5523.5523.5523.5523.55-
Sep 09, 202423.5623.5623.5623.5623.56-
Sep 06, 202423.3623.3623.3623.3623.36-
Sep 05, 202423.5123.5123.5123.5123.51-
Sep 04, 202423.7723.7723.7723.7723.77-
Sep 03, 202423.8023.8023.8023.8023.80-
Aug 30, 202424.4824.4824.4824.4824.48-
Aug 29, 202424.3524.3524.3524.3524.35-
Aug 28, 202424.1924.1924.1924.1924.19-
Aug 27, 202424.3724.3724.3724.3724.37-
Aug 26, 202424.5124.5124.5124.5124.51-
Aug 23, 202424.4724.4724.4724.4724.47-
Aug 22, 202423.9923.9923.9923.9923.99-
Aug 21, 202424.1624.1624.1624.1624.16-
Aug 20, 202423.8223.8223.8223.8223.82-
Aug 19, 202424.1024.1024.1024.1024.10-
Aug 16, 202423.9223.9223.9223.9223.92-
Aug 15, 202423.9723.9723.9723.9723.97-
Aug 14, 202423.5523.5523.5523.5523.55-
Aug 13, 202423.5823.5823.5823.5823.58-
Aug 12, 202423.2023.2023.2023.2023.20-
Aug 09, 202423.4623.4623.4623.4623.46-
Aug 08, 202423.5223.5223.5223.5223.52-
Aug 07, 202422.9722.9722.9722.9722.97-
Aug 06, 202423.3323.3323.3323.3323.33-
Aug 05, 202423.0623.0623.0623.0623.06-
Aug 02, 202423.6323.6323.6323.6323.63-
Aug 01, 202424.2924.2924.2924.2924.29-
Jul 31, 202424.7224.7224.7224.7224.72-
Jul 30, 202424.5924.5924.5924.5924.59-
Jul 29, 202424.2324.2324.2324.2324.23-
Jul 26, 202424.2924.2924.2924.2924.29-
Jul 25, 202423.8123.8123.8123.8123.81-
Jul 24, 202423.3823.3823.3823.3823.38-
Jul 23, 202423.6623.6623.6623.6623.66-
Jul 22, 202423.6823.6823.6823.6823.68-
Jul 19, 202423.2223.2223.2223.2223.22-
Jul 18, 202423.3923.3923.3923.3923.39-
Jul 17, 202423.6423.6423.6423.6423.64-
Jul 16, 202423.9923.9923.9923.9923.99-
Jul 15, 202423.2523.2523.2523.2523.25-
Jul 12, 202423.0223.0223.0223.0223.02-
Jul 11, 202422.7122.7122.7122.7122.71-
Jul 10, 202422.1622.1622.1622.1622.16-
Jul 09, 202422.0022.0022.0022.0022.00-
Jul 08, 202422.1822.1822.1822.1822.18-
Jul 05, 202422.1422.1422.1422.1422.14-
Jul 03, 202422.2022.2022.2022.2022.20-
Jul 02, 202422.1322.1322.1322.1322.13-
Jul 01, 202422.0522.0522.0522.0522.05-
Jun 28, 202422.2922.2922.2922.2922.29-
Jun 27, 202422.2922.2922.2922.2922.29-
Jun 26, 202422.0822.0822.0822.0822.08-
Jun 25, 202422.1222.1222.1222.1222.12-
Jun 24, 202422.3122.3122.3122.3122.31-
Jun 21, 202422.3322.3322.3322.3322.33-
Jun 20, 202422.2022.2022.2022.2022.20-
Jun 18, 202422.3222.3222.3222.3222.32-
Jun 17, 202422.2622.2622.2622.2622.26-
Jun 14, 202422.0722.0722.0722.0722.07-
Jun 13, 202422.3022.3022.3022.3022.30-
Jun 12, 202422.5122.5122.5122.5122.51-
Jun 11, 202422.1322.1322.1322.1322.13-
Jun 10, 202422.1422.1422.1422.1422.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...