Canada markets closed

Diamond Hill Mid Cap Inv (DHPAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.33-0.11 (-0.63%)
At close: 08:00PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024------
May 31, 202417.4417.4417.4417.4417.44-
May 30, 202417.1717.1717.1717.1717.17-
May 29, 202417.0117.0117.0117.0117.01-
May 28, 202417.2517.2517.2517.2517.25-
May 24, 202417.3917.3917.3917.3917.39-
May 23, 202417.2717.2717.2717.2717.27-
May 22, 202417.5417.5417.5417.5417.54-
May 21, 202417.6917.6917.6917.6917.69-
May 20, 202417.7217.7217.7217.7217.72-
May 17, 202417.7617.7617.7617.7617.76-
May 16, 202417.6917.6917.6917.6917.69-
May 15, 202417.7717.7717.7717.7717.77-
May 14, 202417.6217.6217.6217.6217.62-
May 13, 202417.5417.5417.5417.5417.54-
May 10, 202417.5617.5617.5617.5617.56-
May 09, 202417.5517.5517.5517.5517.55-
May 08, 202417.3817.3817.3817.3817.38-
May 07, 202417.5317.5317.5317.5317.53-
May 06, 202417.4617.4617.4617.4617.46-
May 03, 202417.2517.2517.2517.2517.25-
May 02, 202417.1217.1217.1217.1217.12-
May 01, 202417.0117.0117.0117.0117.01-
Apr 30, 202417.0117.0117.0117.0117.01-
Apr 29, 202417.3017.3017.3017.3017.30-
Apr 26, 202417.1617.1617.1617.1617.16-
Apr 25, 202417.2517.2517.2517.2517.25-
Apr 24, 202417.3517.3517.3517.3517.35-
Apr 23, 202417.2917.2917.2917.2917.29-
Apr 22, 202417.1917.1917.1917.1917.19-
Apr 19, 202417.0717.0717.0717.0717.07-
Apr 18, 202416.9416.9416.9416.9416.94-
Apr 17, 202416.9316.9316.9316.9316.93-
Apr 16, 202417.0217.0217.0217.0217.02-
Apr 15, 202417.0917.0917.0917.0917.09-
Apr 12, 202417.2417.2417.2417.2417.24-
Apr 11, 202417.4617.4617.4617.4617.46-
Apr 10, 202417.4817.4817.4817.4817.48-
Apr 09, 202417.8517.8517.8517.8517.85-
Apr 08, 202417.8117.8117.8117.8117.81-
Apr 05, 202417.7417.7417.7417.7417.74-
Apr 04, 202417.6017.6017.6017.6017.60-
Apr 03, 202417.7617.7617.7617.7617.76-
Apr 02, 202417.6817.6817.6817.6817.68-
Apr 01, 202417.8217.8217.8217.8217.82-
Mar 28, 202417.9217.9217.9217.9217.92-
Mar 27, 202417.8817.8817.8817.8817.88-
Mar 26, 202417.6017.6017.6017.6017.60-
Mar 25, 202417.5917.5917.5917.5917.59-
Mar 22, 202417.5917.5917.5917.5917.59-
Mar 21, 202417.7117.7117.7117.7117.71-
Mar 20, 202417.5317.5317.5317.5317.53-
Mar 19, 202417.3317.3317.3317.3317.33-
Mar 18, 202417.2217.2217.2217.2217.22-
Mar 15, 202417.2217.2217.2217.2217.22-
Mar 14, 202417.2217.2217.2217.2217.22-
Mar 13, 202417.3917.3917.3917.3917.39-
Mar 12, 202417.3617.3617.3617.3617.36-
Mar 11, 202417.2817.2817.2817.2817.28-
Mar 08, 202417.3017.3017.3017.3017.30-
Mar 07, 202417.2717.2717.2717.2717.27-
Mar 06, 202417.2317.2317.2317.2317.23-
Mar 05, 202417.1317.1317.1317.1317.13-
Mar 04, 202417.2117.2117.2117.2117.21-
Mar 01, 202417.1617.1617.1617.1617.16-
Feb 29, 202417.0817.0817.0817.0817.08-
Feb 28, 202416.9716.9716.9716.9716.97-
Feb 27, 202416.9216.9216.9216.9216.92-
Feb 26, 202416.8816.8816.8816.8816.88-
Feb 23, 202417.0017.0017.0017.0017.00-
Feb 22, 202416.9716.9716.9716.9716.97-
Feb 21, 202416.8016.8016.8016.8016.80-
Feb 20, 202416.7516.7516.7516.7516.75-
Feb 16, 202416.8216.8216.8216.8216.82-
Feb 15, 202416.9016.9016.9016.9016.90-
Feb 14, 202416.6216.6216.6216.6216.62-
Feb 13, 202416.3616.3616.3616.3616.36-
Feb 12, 202416.9916.9916.9916.9916.99-
Feb 09, 202416.8816.8816.8816.8816.88-
Feb 08, 202416.7916.7916.7916.7916.79-
Feb 07, 202416.6716.6716.6716.6716.67-
Feb 06, 202416.6316.6316.6316.6316.63-
Feb 05, 202416.5016.5016.5016.5016.50-
Feb 02, 202416.6916.6916.6916.6916.69-
Feb 01, 202416.5916.5916.5916.5916.59-
Jan 31, 202416.3416.3416.3416.3416.34-
Jan 30, 202416.5116.5116.5116.5116.51-
Jan 29, 202416.5116.5116.5116.5116.51-
Jan 26, 202416.3716.3716.3716.3716.37-
Jan 25, 202416.3616.3616.3616.3616.36-
Jan 24, 202416.2216.2216.2216.2216.22-
Jan 23, 202416.2816.2816.2816.2816.28-
Jan 22, 202416.3416.3416.3416.3416.34-
Jan 19, 202416.2816.2816.2816.2816.28-
Jan 18, 202416.1116.1116.1116.1116.11-
Jan 17, 202415.9815.9815.9815.9815.98-
Jan 16, 202416.0716.0716.0716.0716.07-
Jan 12, 202416.1716.1716.1716.1716.17-
Jan 11, 202416.1916.1916.1916.1916.19-
Jan 10, 202416.2416.2416.2416.2416.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...