Canada markets close in 4 hours 30 minutes

Davis Opportunity C (DGOCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.64+0.14 (+0.49%)
As of 08:06AM EDT. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 2024------
Jul 02, 202428.6428.6428.6428.6428.64-
Jul 01, 202428.5028.5028.5028.5028.50-
Jun 28, 202428.6028.6028.6028.6028.60-
Jun 27, 202428.4428.4428.4428.4428.44-
Jun 26, 202428.4728.4728.4728.4728.47-
Jun 25, 202428.4628.4628.4628.4628.46-
Jun 24, 202428.7428.7428.7428.7428.74-
Jun 21, 202428.5828.5828.5828.5828.58-
Jun 20, 202428.6328.6328.6328.6328.63-
Jun 18, 202428.5428.5428.5428.5428.54-
Jun 17, 202428.5928.5928.5928.5928.59-
Jun 14, 202428.4528.4528.4528.4528.45-
Jun 13, 202428.7028.7028.7028.7028.70-
Jun 12, 202428.9228.9228.9228.9228.92-
Jun 11, 202428.6928.6928.6928.6928.69-
Jun 10, 202428.8828.8828.8828.8828.88-
Jun 07, 202428.8228.8228.8228.8228.82-
Jun 06, 202428.8728.8728.8728.8728.87-
Jun 05, 202428.9128.9128.9128.9128.91-
Jun 04, 202428.6528.6528.6528.6528.65-
Jun 03, 202428.9928.9928.9928.9928.99-
May 31, 202429.0929.0929.0929.0929.09-
May 30, 202428.7128.7128.7128.7128.71-
May 29, 202428.6528.6528.6528.6528.65-
May 28, 202429.0929.0929.0929.0929.09-
May 24, 202429.2429.2429.2429.2429.24-
May 23, 202429.0929.0929.0929.0929.09-
May 22, 202429.4829.4829.4829.4829.48-
May 21, 202429.6329.6329.6329.6329.63-
May 20, 202429.6829.6829.6829.6829.68-
May 17, 202429.6929.6929.6929.6929.69-
May 16, 202429.5529.5529.5529.5529.55-
May 15, 202429.7029.7029.7029.7029.70-
May 14, 202429.5529.5529.5529.5529.55-
May 13, 202429.3229.3229.3229.3229.32-
May 10, 202429.2829.2829.2829.2829.28-
May 09, 202429.2229.2229.2229.2229.22-
May 08, 202429.0029.0029.0029.0029.00-
May 07, 202429.0529.0529.0529.0529.05-
May 06, 202428.9528.9528.9528.9528.95-
May 03, 202428.6928.6928.6928.6928.69-
May 02, 202428.4928.4928.4928.4928.49-
May 01, 202428.1528.1528.1528.1528.15-
Apr 30, 202428.1828.1828.1828.1828.18-
Apr 29, 202428.6528.6528.6528.6528.65-
Apr 26, 202428.5228.5228.5228.5228.52-
Apr 25, 202428.4228.4228.4228.4228.42-
Apr 24, 202428.4628.4628.4628.4628.46-
Apr 23, 202428.4528.4528.4528.4528.45-
Apr 22, 202428.1228.1228.1228.1228.12-
Apr 19, 202427.9027.9027.9027.9027.90-
Apr 18, 202427.8727.8727.8727.8727.87-
Apr 17, 202427.7527.7527.7527.7527.75-
Apr 16, 202427.8327.8327.8327.8327.83-
Apr 15, 202427.9927.9927.9927.9927.99-
Apr 12, 202428.1428.1428.1428.1428.14-
Apr 11, 202428.5628.5628.5628.5628.56-
Apr 10, 202428.6928.6928.6928.6928.69-
Apr 09, 202428.9428.9428.9428.9428.94-
Apr 08, 202428.8128.8128.8128.8128.81-
Apr 05, 202428.7628.7628.7628.7628.76-
Apr 04, 202428.5128.5128.5128.5128.51-
Apr 03, 202428.6828.6828.6828.6828.68-
Apr 02, 202428.5828.5828.5828.5828.58-
Apr 01, 202428.9928.9928.9928.9928.99-
Mar 28, 202428.9828.9828.9828.9828.98-
Mar 27, 202428.8028.8028.8028.8028.80-
Mar 26, 202428.4328.4328.4328.4328.43-
Mar 25, 202428.4828.4828.4828.4828.48-
Mar 22, 202428.5728.5728.5728.5728.57-
Mar 21, 202428.7628.7628.7628.7628.76-
Mar 20, 202428.5728.5728.5728.5728.57-
Mar 19, 202428.2528.2528.2528.2528.25-
Mar 18, 202428.1828.1828.1828.1828.18-
Mar 15, 202428.2028.2028.2028.2028.20-
Mar 14, 202428.2228.2228.2228.2228.22-
Mar 13, 202428.4328.4328.4328.4328.43-
Mar 12, 202428.2628.2628.2628.2628.26-
Mar 11, 202427.9427.9427.9427.9427.94-
Mar 08, 202427.9327.9327.9327.9327.93-
Mar 07, 202428.0328.0328.0328.0328.03-
Mar 06, 202427.7027.7027.7027.7027.70-
Mar 05, 202427.4727.4727.4727.4727.47-
Mar 04, 202427.6927.6927.6927.6927.69-
Mar 01, 202427.6927.6927.6927.6927.69-
Feb 29, 202427.5127.5127.5127.5127.51-
Feb 28, 202427.3127.3127.3127.3127.31-
Feb 27, 202427.6027.6027.6027.6027.60-
Feb 26, 202427.5427.5427.5427.5427.54-
Feb 23, 202427.6527.6527.6527.6527.65-
Feb 22, 202427.5227.5227.5227.5227.52-
Feb 21, 202427.2527.2527.2527.2527.25-
Feb 20, 202427.1127.1127.1127.1127.11-
Feb 16, 202427.2327.2327.2327.2327.23-
Feb 15, 202427.2027.2027.2027.2027.20-
Feb 14, 202426.8126.8126.8126.8126.81-
Feb 13, 202426.4326.4326.4326.4326.43-
Feb 12, 202427.1027.1027.1027.1027.10-
Feb 09, 202426.9026.9026.9026.9026.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...