Canada markets open in 2 hours 4 minutes

Diamond Hill Long-Short Inv (DIAMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.54+0.05 (+0.18%)
At close: 08:01PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202428.5428.5428.5428.5428.54-
Jun 17, 202428.4928.4928.4928.4928.49-
Jun 14, 202428.3728.3728.3728.3728.37-
Jun 13, 202428.4328.4328.4328.4328.43-
Jun 12, 202428.5228.5228.5228.5228.52-
Jun 11, 202428.4528.4528.4528.4528.45-
Jun 10, 202428.6228.6228.6228.6228.62-
Jun 07, 202428.4728.4728.4728.4728.47-
Jun 06, 202428.2428.2428.2428.2428.24-
Jun 05, 202428.4528.4528.4528.4528.45-
Jun 04, 202428.4328.4328.4328.4328.43-
Jun 03, 202428.4628.4628.4628.4628.46-
May 31, 202428.5828.5828.5828.5828.58-
May 30, 202428.3228.3228.3228.3228.32-
May 29, 202428.3228.3228.3228.3228.32-
May 28, 202428.4428.4428.4428.4428.44-
May 24, 202428.5728.5728.5728.5728.57-
May 23, 202428.4828.4828.4828.4828.48-
May 22, 202428.7328.7328.7328.7328.73-
May 21, 202428.7228.7228.7228.7228.72-
May 20, 202428.7128.7128.7128.7128.71-
May 17, 202428.8228.8228.8228.8228.82-
May 16, 202428.6728.6728.6728.6728.67-
May 15, 202428.5728.5728.5728.5728.57-
May 14, 202428.2928.2928.2928.2928.29-
May 13, 202428.4828.4828.4828.4828.48-
May 10, 202428.7028.7028.7028.7028.70-
May 09, 202428.5728.5728.5728.5728.57-
May 08, 202428.4328.4328.4328.4328.43-
May 07, 202428.3728.3728.3728.3728.37-
May 06, 202428.2828.2828.2828.2828.28-
May 03, 202428.0528.0528.0528.0528.05-
May 02, 202427.9527.9527.9527.9527.95-
May 01, 202427.8327.8327.8327.8327.83-
Apr 30, 202427.8927.8927.8927.8927.89-
Apr 29, 202428.1428.1428.1428.1428.14-
Apr 26, 202428.1228.1228.1228.1228.12-
Apr 25, 202427.9527.9527.9527.9527.95-
Apr 24, 202428.2128.2128.2128.2128.21-
Apr 23, 202428.2728.2728.2728.2728.27-
Apr 22, 202428.1628.1628.1628.1628.16-
Apr 19, 202428.0328.0328.0328.0328.03-
Apr 18, 202427.9127.9127.9127.9127.91-
Apr 17, 202427.9327.9327.9327.9327.93-
Apr 16, 202427.9727.9727.9727.9727.97-
Apr 15, 202428.0728.0728.0728.0728.07-
Apr 12, 202428.2528.2528.2528.2528.25-
Apr 11, 202428.4428.4428.4428.4428.44-
Apr 10, 202428.4728.4728.4728.4728.47-
Apr 09, 202428.5228.5228.5228.5228.52-
Apr 08, 202428.4928.4928.4928.4928.49-
Apr 05, 202428.5228.5228.5228.5228.52-
Apr 04, 202428.3128.3128.3128.3128.31-
Apr 03, 202428.4728.4728.4728.4728.47-
Apr 02, 202428.4828.4828.4828.4828.48-
Apr 01, 202428.5228.5228.5228.5228.52-
Mar 28, 202428.4628.4628.4628.4628.46-
Mar 27, 202428.4028.4028.4028.4028.40-
Mar 26, 202428.2228.2228.2228.2228.22-
Mar 25, 202428.1928.1928.1928.1928.19-
Mar 22, 202428.1628.1628.1628.1628.16-
Mar 21, 202428.2028.2028.2028.2028.20-
Mar 20, 202428.0728.0728.0728.0728.07-
Mar 19, 202427.9127.9127.9127.9127.91-
Mar 18, 202427.8427.8427.8427.8427.84-
Mar 15, 202427.7127.7127.7127.7127.71-
Mar 14, 202427.7427.7427.7427.7427.74-
Mar 13, 202427.8127.8127.8127.8127.81-
Mar 12, 202427.7427.7427.7427.7427.74-
Mar 11, 202427.6227.6227.6227.6227.62-
Mar 08, 202427.6027.6027.6027.6027.60-
Mar 07, 202427.5827.5827.5827.5827.58-
Mar 06, 202427.5227.5227.5227.5227.52-
Mar 05, 202427.3927.3927.3927.3927.39-
Mar 04, 202427.3827.3827.3827.3827.38-
Mar 01, 202427.3027.3027.3027.3027.30-
Feb 29, 202427.2227.2227.2227.2227.22-
Feb 28, 202427.1427.1427.1427.1427.14-
Feb 27, 202427.2227.2227.2227.2227.22-
Feb 26, 202427.2627.2627.2627.2627.26-
Feb 23, 202427.4827.4827.4827.4827.48-
Feb 22, 202427.4727.4727.4727.4727.47-
Feb 21, 202427.2627.2627.2627.2627.26-
Feb 20, 202427.1227.1227.1227.1227.12-
Feb 16, 202427.1427.1427.1427.1427.14-
Feb 15, 202427.1627.1627.1627.1627.16-
Feb 14, 202427.0527.0527.0527.0527.05-
Feb 13, 202426.8926.8926.8926.8926.89-
Feb 12, 202426.9626.9626.9626.9626.96-
Feb 09, 202426.9426.9426.9426.9426.94-
Feb 08, 202426.9626.9626.9626.9626.96-
Feb 07, 202426.9926.9926.9926.9926.99-
Feb 06, 202426.9026.9026.9026.9026.90-
Feb 05, 202426.8626.8626.8626.8626.86-
Feb 02, 202426.9926.9926.9926.9926.99-
Feb 01, 202426.8026.8026.8026.8026.80-
Jan 31, 202426.6826.6826.6826.6826.68-
Jan 30, 202426.8426.8426.8426.8426.84-
Jan 29, 202426.6926.6926.6926.6926.69-
Jan 26, 202426.6326.6326.6326.6326.63-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...