Canada markets closed

Diamond Hill Small-Mid Cap Inv (DHMAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.04+0.38 (+1.48%)
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202426.0426.0426.0426.0426.04-
May 30, 202425.6625.6625.6625.6625.66-
May 29, 202425.3925.3925.3925.3925.39-
May 28, 202425.8025.8025.8025.8025.80-
May 24, 202426.0026.0026.0026.0026.00-
May 23, 202425.8225.8225.8225.8225.82-
May 22, 202426.2526.2526.2526.2526.25-
May 21, 202426.4526.4526.4526.4526.45-
May 20, 202426.4926.4926.4926.4926.49-
May 17, 202426.5626.5626.5626.5626.56-
May 16, 202426.5226.5226.5226.5226.52-
May 15, 202426.6226.6226.6226.6226.62-
May 14, 202426.3926.3926.3926.3926.39-
May 13, 202426.2326.2326.2326.2326.23-
May 10, 202426.2426.2426.2426.2426.24-
May 09, 202426.2526.2526.2526.2526.25-
May 08, 202426.0226.0226.0226.0226.02-
May 07, 202426.2126.2126.2126.2126.21-
May 06, 202426.1726.1726.1726.1726.17-
May 03, 202425.8325.8325.8325.8325.83-
May 02, 202425.6625.6625.6625.6625.66-
May 01, 202425.4325.4325.4325.4325.43-
Apr 30, 202425.4725.4725.4725.4725.47-
Apr 29, 202425.9225.9225.9225.9225.92-
Apr 26, 202425.7025.7025.7025.7025.70-
Apr 25, 202425.8625.8625.8625.8625.86-
Apr 24, 202426.1926.1926.1926.1926.19-
Apr 23, 202426.0826.0826.0826.0826.08-
Apr 22, 202425.8725.8725.8725.8725.87-
Apr 19, 202425.6825.6825.6825.6825.68-
Apr 18, 202425.4225.4225.4225.4225.42-
Apr 17, 202425.4225.4225.4225.4225.42-
Apr 16, 202425.5725.5725.5725.5725.57-
Apr 15, 202425.6825.6825.6825.6825.68-
Apr 12, 202425.9525.9525.9525.9525.95-
Apr 11, 202426.3026.3026.3026.3026.30-
Apr 10, 202426.2726.2726.2726.2726.27-
Apr 09, 202426.9526.9526.9526.9526.95-
Apr 08, 202426.8226.8226.8226.8226.82-
Apr 05, 202426.6826.6826.6826.6826.68-
Apr 04, 202426.5326.5326.5326.5326.53-
Apr 03, 202426.7826.7826.7826.7826.78-
Apr 02, 202426.7126.7126.7126.7126.71-
Apr 01, 202427.0027.0027.0027.0027.00-
Mar 28, 202427.1927.1927.1927.1927.19-
Mar 27, 202427.1427.1427.1427.1427.14-
Mar 26, 202426.6726.6726.6726.6726.67-
Mar 25, 202426.6626.6626.6626.6626.66-
Mar 22, 202426.6826.6826.6826.6826.68-
Mar 21, 202426.9026.9026.9026.9026.90-
Mar 20, 202426.6626.6626.6626.6626.66-
Mar 19, 202426.3126.3126.3126.3126.31-
Mar 18, 202426.1226.1226.1226.1226.12-
Mar 15, 202426.1126.1126.1126.1126.11-
Mar 14, 202426.1326.1326.1326.1326.13-
Mar 13, 202426.4626.4626.4626.4626.46-
Mar 12, 202426.4626.4626.4626.4626.46-
Mar 11, 202426.3626.3626.3626.3626.36-
Mar 08, 202426.4326.4326.4326.4326.43-
Mar 07, 202426.3526.3526.3526.3526.35-
Mar 06, 202426.3126.3126.3126.3126.31-
Mar 05, 202426.1826.1826.1826.1826.18-
Mar 04, 202426.1926.1926.1926.1926.19-
Mar 01, 202426.1826.1826.1826.1826.18-
Feb 29, 202426.0626.0626.0626.0626.06-
Feb 28, 202425.9125.9125.9125.9125.91-
Feb 27, 202425.8525.8525.8525.8525.85-
Feb 26, 202425.7825.7825.7825.7825.78-
Feb 23, 202425.9625.9625.9625.9625.96-
Feb 22, 202425.9225.9225.9225.9225.92-
Feb 21, 202425.7025.7025.7025.7025.70-
Feb 20, 202425.6525.6525.6525.6525.65-
Feb 16, 202425.7125.7125.7125.7125.71-
Feb 15, 202425.8725.8725.8725.8725.87-
Feb 14, 202425.3825.3825.3825.3825.38-
Feb 13, 202424.9124.9124.9124.9124.91-
Feb 12, 202426.0326.0326.0326.0326.03-
Feb 09, 202425.7825.7825.7825.7825.78-
Feb 08, 202425.5925.5925.5925.5925.59-
Feb 07, 202425.4125.4125.4125.4125.41-
Feb 06, 202425.3725.3725.3725.3725.37-
Feb 05, 202425.2125.2125.2125.2125.21-
Feb 02, 202425.5225.5225.5225.5225.52-
Feb 01, 202425.4425.4425.4425.4425.44-
Jan 31, 202425.1625.1625.1625.1625.16-
Jan 30, 202425.5025.5025.5025.5025.50-
Jan 29, 202425.4325.4325.4325.4325.43-
Jan 26, 202425.2225.2225.2225.2225.22-
Jan 25, 202425.2225.2225.2225.2225.22-
Jan 24, 202425.0225.0225.0225.0225.02-
Jan 23, 202425.1325.1325.1325.1325.13-
Jan 22, 202425.2625.2625.2625.2625.26-
Jan 19, 202425.0225.0225.0225.0225.02-
Jan 18, 202424.7324.7324.7324.7324.73-
Jan 17, 202424.5324.5324.5324.5324.53-
Jan 16, 202424.7024.7024.7024.7024.70-
Jan 12, 202424.8624.8624.8624.8624.86-
Jan 11, 202424.8924.8924.8924.8924.89-
Jan 10, 202424.9724.9724.9724.9724.97-
Jan 09, 202424.9424.9424.9424.9424.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...