Canada markets closed

DF Dent Midcap Growth Fund (DFMGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.69+0.02 (+0.06%)
At close: 06:25PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024------
May 16, 202434.6734.6734.6734.6734.67-
May 15, 202434.8434.8434.8434.8434.84-
May 14, 202434.4434.4434.4434.4434.44-
May 13, 202434.1934.1934.1934.1934.19-
May 10, 202434.4234.4234.4234.4234.42-
May 09, 202434.1934.1934.1934.1934.19-
May 08, 202433.8633.8633.8633.8633.86-
May 07, 202434.0634.0634.0634.0634.06-
May 06, 202433.8733.8733.8733.8733.87-
May 03, 202433.5533.5533.5533.5533.55-
May 02, 202433.5933.5933.5933.5933.59-
May 01, 202433.0933.0933.0933.0933.09-
Apr 30, 202432.8032.8032.8032.8032.80-
Apr 29, 202433.2433.2433.2433.2433.24-
Apr 26, 202433.1633.1633.1633.1633.16-
Apr 25, 202433.1033.1033.1033.1033.10-
Apr 24, 202433.3833.3833.3833.3833.38-
Apr 23, 202433.5633.5633.5633.5633.56-
Apr 22, 202432.9632.9632.9632.9632.96-
Apr 19, 202432.6232.6232.6232.6232.62-
Apr 18, 202432.7032.7032.7032.7032.70-
Apr 17, 202432.8732.8732.8732.8732.87-
Apr 16, 202433.1233.1233.1233.1233.12-
Apr 15, 202433.2333.2333.2333.2333.23-
Apr 12, 202433.7433.7433.7433.7433.74-
Apr 11, 202434.1534.1534.1534.1534.15-
Apr 10, 202434.2234.2234.2234.2234.22-
Apr 09, 202434.9334.9334.9334.9334.93-
Apr 08, 202434.7834.7834.7834.7834.78-
Apr 05, 202434.6534.6534.6534.6534.65-
Apr 04, 202434.3434.3434.3434.3434.34-
Apr 03, 202434.7534.7534.7534.7534.75-
Apr 02, 202434.8234.8234.8234.8234.82-
Apr 01, 202435.4035.4035.4035.4035.40-
Mar 28, 202435.7835.7835.7835.7835.78-
Mar 27, 202435.7635.7635.7635.7635.76-
Mar 26, 202435.4835.4835.4835.4835.48-
Mar 25, 202435.4335.4335.4335.4335.43-
Mar 22, 202435.8235.8235.8235.8235.82-
Mar 21, 202436.0336.0336.0336.0336.03-
Mar 20, 202435.6935.6935.6935.6935.69-
Mar 19, 202435.3635.3635.3635.3635.36-
Mar 18, 202435.1435.1435.1435.1435.14-
Mar 15, 202435.0435.0435.0435.0435.04-
Mar 14, 202435.0835.0835.0835.0835.08-
Mar 13, 202435.4135.4135.4135.4135.41-
Mar 12, 202435.3735.3735.3735.3735.37-
Mar 11, 202435.2035.2035.2035.2035.20-
Mar 08, 202435.5135.5135.5135.5135.51-
Mar 07, 202435.6735.6735.6735.6735.67-
Mar 06, 202435.3235.3235.3235.3235.32-
Mar 05, 202435.0135.0135.0135.0135.01-
Mar 04, 202435.5535.5535.5535.5535.55-
Mar 01, 202435.4535.4535.4535.4535.45-
Feb 29, 202435.2935.2935.2935.2935.29-
Feb 28, 202435.4735.4735.4735.4735.47-
Feb 27, 202435.3935.3935.3935.3935.39-
Feb 26, 202435.3635.3635.3635.3635.36-
Feb 23, 202435.4935.4935.4935.4935.49-
Feb 22, 202435.2935.2935.2935.2935.29-
Feb 21, 202434.9234.9234.9234.9234.92-
Feb 20, 202435.1035.1035.1035.1035.10-
Feb 16, 202435.3735.3735.3735.3735.37-
Feb 15, 202435.3935.3935.3935.3935.39-
Feb 14, 202434.8834.8834.8834.8834.88-
Feb 13, 202434.1834.1834.1834.1834.18-
Feb 12, 202434.7834.7834.7834.7834.78-
Feb 09, 202434.6134.6134.6134.6134.61-
Feb 08, 202434.4034.4034.4034.4034.40-
Feb 07, 202434.2534.2534.2534.2534.25-
Feb 06, 202433.9933.9933.9933.9933.99-
Feb 05, 202433.6233.6233.6233.6233.62-
Feb 02, 202433.9533.9533.9533.9533.95-
Feb 01, 202433.9833.9833.9833.9833.98-
Jan 31, 202433.6333.6333.6333.6333.63-
Jan 30, 202434.0934.0934.0934.0934.09-
Jan 29, 202434.1234.1234.1234.1234.12-
Jan 26, 202433.6933.6933.6933.6933.69-
Jan 25, 202433.3933.3933.3933.3933.39-
Jan 24, 202433.1533.1533.1533.1533.15-
Jan 23, 202433.5133.5133.5133.5133.51-
Jan 22, 202433.6633.6633.6633.6633.66-
Jan 19, 202433.1033.1033.1033.1033.10-
Jan 18, 202432.7032.7032.7032.7032.70-
Jan 17, 202432.3432.3432.3432.3432.34-
Jan 16, 202432.5632.5632.5632.5632.56-
Jan 12, 202432.7532.7532.7532.7532.75-
Jan 11, 202432.7432.7432.7432.7432.74-
Jan 10, 202432.6632.6632.6632.6632.66-
Jan 09, 202432.3632.3632.3632.3632.36-
Jan 08, 202432.3532.3532.3532.3532.35-
Jan 05, 202431.8931.8931.8931.8931.89-
Jan 04, 202431.9831.9831.9831.9831.98-
Jan 03, 202431.9831.9831.9831.9831.98-
Jan 02, 202432.8432.8432.8432.8432.84-
Dec 29, 202333.2533.2533.2533.2533.25-
Dec 28, 202333.4933.4933.4933.4933.49-
Dec 27, 202333.4633.4633.4633.4633.46-
Dec 26, 202333.3933.3933.3933.3933.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...