Canada markets closed

Diamond Hill Large Cap Y (DHLYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.69+0.19 (+0.57%)
At close: 08:06AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202433.6933.6933.6933.6933.69-
May 01, 202433.5033.5033.5033.5033.50-
Apr 30, 202433.5433.5433.5433.5433.54-
Apr 29, 202434.1334.1334.1334.1334.13-
Apr 26, 202433.9533.9533.9533.9533.95-
Apr 25, 202433.8833.8833.8833.8833.88-
Apr 24, 202434.0834.0834.0834.0834.08-
Apr 23, 202434.0734.0734.0734.0734.07-
Apr 22, 202433.8533.8533.8533.8533.85-
Apr 19, 202433.5733.5733.5733.5733.57-
Apr 18, 202433.3233.3233.3233.3233.32-
Apr 17, 202433.3033.3033.3033.3033.30-
Apr 16, 202433.4033.4033.4033.4033.40-
Apr 15, 202433.6033.6033.6033.6033.60-
Apr 12, 202433.8333.8333.8333.8333.83-
Apr 11, 202434.2334.2334.2334.2334.23-
Apr 10, 202434.3834.3834.3834.3834.38-
Apr 09, 202434.8534.8534.8534.8534.85-
Apr 08, 202434.7734.7734.7734.7734.77-
Apr 05, 202434.7534.7534.7534.7534.75-
Apr 04, 202434.4534.4534.4534.4534.45-
Apr 03, 202434.8234.8234.8234.8234.82-
Apr 02, 202434.7534.7534.7534.7534.75-
Apr 01, 202435.0035.0035.0035.0035.00-
Mar 28, 202435.2135.2135.2135.2135.21-
Mar 27, 202435.0735.0735.0735.0735.07-
Mar 26, 202434.6134.6134.6134.6134.61-
Mar 25, 202434.6134.6134.6134.6134.61-
Mar 22, 202434.6134.6134.6134.6134.61-
Mar 21, 202434.7734.7734.7734.7734.77-
Mar 20, 202434.4534.4534.4534.4534.45-
Mar 19, 202434.2134.2134.2134.2134.21-
Mar 18, 202434.0034.0034.0034.0034.00-
Mar 15, 202433.9333.9333.9333.9333.93-
Mar 14, 202433.9433.9433.9433.9433.94-
Mar 13, 202434.1334.1334.1334.1334.13-
Mar 12, 202433.9633.9633.9633.9633.96-
Mar 11, 202433.8533.8533.8533.8533.85-
Mar 08, 202433.7733.7733.7733.7733.77-
Mar 07, 202433.7533.7533.7533.7533.75-
Mar 06, 202433.5933.5933.5933.5933.59-
Mar 05, 202433.3433.3433.3433.3433.34-
Mar 04, 202433.4233.4233.4233.4233.42-
Mar 01, 202433.3733.3733.3733.3733.37-
Feb 29, 202433.3133.3133.3133.3133.31-
Feb 28, 202433.1433.1433.1433.1433.14-
Feb 27, 202433.1233.1233.1233.1233.12-
Feb 26, 202433.0033.0033.0033.0033.00-
Feb 23, 202433.1733.1733.1733.1733.17-
Feb 22, 202433.0433.0433.0433.0433.04-
Feb 21, 202432.7532.7532.7532.7532.75-
Feb 20, 202432.5432.5432.5432.5432.54-
Feb 16, 202432.6332.6332.6332.6332.63-
Feb 15, 202432.7132.7132.7132.7132.71-
Feb 14, 202432.3432.3432.3432.3432.34-
Feb 13, 202432.0832.0832.0832.0832.08-
Feb 12, 202432.6132.6132.6132.6132.61-
Feb 09, 202432.3832.3832.3832.3832.38-
Feb 08, 202432.3732.3732.3732.3732.37-
Feb 07, 202432.3432.3432.3432.3432.34-
Feb 06, 202432.2132.2132.2132.2132.21-
Feb 05, 202431.9631.9631.9631.9631.96-
Feb 02, 202432.2632.2632.2632.2632.26-
Feb 01, 202432.2032.2032.2032.2032.20-
Jan 31, 202431.8731.8731.8731.8731.87-
Jan 30, 202432.2032.2032.2032.2032.20-
Jan 29, 202431.9931.9931.9931.9931.99-
Jan 26, 202431.8131.8131.8131.8131.81-
Jan 25, 202431.7631.7631.7631.7631.76-
Jan 24, 202431.5031.5031.5031.5031.50-
Jan 23, 202431.6431.6431.6431.6431.64-
Jan 22, 202431.6931.6931.6931.6931.69-
Jan 19, 202431.5731.5731.5731.5731.57-
Jan 18, 202431.2631.2631.2631.2631.26-
Jan 17, 202431.1231.1231.1231.1231.12-
Jan 16, 202431.3231.3231.3231.3231.32-
Jan 12, 202431.5431.5431.5431.5431.54-
Jan 11, 202431.5931.5931.5931.5931.59-
Jan 10, 202431.7531.7531.7531.7531.75-
Jan 09, 202431.6931.6931.6931.6931.69-
Jan 08, 202431.8631.8631.8631.8631.86-
Jan 05, 202431.6531.6531.6531.6531.65-
Jan 04, 202431.5331.5331.5331.5331.53-
Jan 03, 202431.5631.5631.5631.5631.56-
Jan 02, 202431.9131.9131.9131.9131.91-
Dec 29, 202331.8231.8231.8231.8231.82-
Dec 28, 202331.9131.9131.9131.9131.91-
Dec 28, 20230.5 Dividend
Dec 27, 202332.3932.3932.3932.3931.89-
Dec 26, 202332.3232.3232.3232.3231.82-
Dec 22, 202332.1332.1332.1332.1331.63-
Dec 21, 202332.0332.0332.0332.0331.54-
Dec 20, 202331.6831.6831.6831.6831.19-
Dec 19, 202332.1332.1332.1332.1331.63-
Dec 18, 202331.8631.8631.8631.8631.37-
Dec 15, 202331.8131.8131.8131.8131.32-
Dec 14, 202332.0032.0032.0032.0031.51-
Dec 14, 20230 Dividend
Dec 14, 20230.739 Capital Gain
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...