Driehaus Emerging Markets Growth Fund (DREGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| May 01, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Apr 30, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Apr 29, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Apr 26, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| Apr 25, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Apr 24, 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Apr 23, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| Apr 22, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Apr 19, 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| Apr 18, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Apr 17, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| Apr 16, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Apr 15, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Apr 12, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| Apr 11, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Apr 10, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Apr 09, 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| Apr 08, 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| Apr 05, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| Apr 04, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Apr 03, 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Apr 02, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Apr 01, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| Mar 28, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Mar 27, 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| Mar 26, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Mar 25, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| Mar 22, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Mar 21, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Mar 20, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Mar 19, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| Mar 18, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| Mar 15, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Mar 14, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| Mar 13, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| Mar 12, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Mar 11, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| Mar 08, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Mar 07, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Mar 06, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| Mar 05, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Mar 04, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| Mar 01, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| Feb 29, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Feb 28, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Feb 27, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| Feb 26, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| Feb 23, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| Feb 22, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| Feb 21, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Feb 20, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| Feb 16, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| Feb 15, 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| Feb 14, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Feb 13, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| Feb 12, 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| Feb 09, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| Feb 08, 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| Feb 07, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| Feb 06, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| Feb 05, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| Feb 02, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| Feb 01, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| Jan 31, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| Jan 30, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Jan 29, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| Jan 26, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| Jan 25, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| Jan 24, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| Jan 23, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Jan 22, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| Jan 19, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Jan 18, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Jan 17, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Jan 16, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Jan 12, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| Jan 11, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| Jan 10, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| Jan 09, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jan 08, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| Jan 05, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| Jan 04, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| Jan 03, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| Jan 02, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| Dec 29, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Dec 28, 2023 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| Dec 27, 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| Dec 26, 2023 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| Dec 22, 2023 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Dec 21, 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| Dec 20, 2023 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Dec 19, 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| Dec 18, 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| Dec 15, 2023 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| Dec 14, 2023 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| Dec 13, 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| Dec 13, 2023 | 0.627 Dividend | |||||
| Dec 12, 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 33.56 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.