U.S. markets closed

DF Dent Midcap Growth Investor (DFDMX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
33.63+0.10 (+0.30%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202433.6333.6333.6333.6333.63-
20 jun 202433.5333.5333.5333.5333.53-
18 jun 202433.4833.4833.4833.4833.48-
17 jun 202433.4633.4633.4633.4633.46-
14 jun 202433.2833.2833.2833.2833.28-
13 jun 202433.5233.5233.5233.5233.52-
12 jun 202433.7533.7533.7533.7533.75-
11 jun 202433.3933.3933.3933.3933.39-
10 jun 202433.3433.3433.3433.3433.34-
07 jun 202433.3733.3733.3733.3733.37-
06 jun 202433.6133.6133.6133.6133.61-
05 jun 202433.7233.7233.7233.7233.72-
04 jun 202433.1033.1033.1033.1033.10-
03 jun 202433.1433.1433.1433.1433.14-
31 may 202433.3433.3433.3433.3433.34-
30 may 202433.2833.2833.2833.2833.28-
29 may 202433.3233.3233.3233.3233.32-
28 may 202433.6733.6733.6733.6733.67-
24 may 202434.0634.0634.0634.0634.06-
23 may 202433.8633.8633.8633.8633.86-
22 may 202434.3134.3134.3134.3134.31-
21 may 202434.4834.4834.4834.4834.48-
20 may 202434.5234.5234.5234.5234.52-
17 may 202434.5434.5434.5434.5434.54-
16 may 202434.5134.5134.5134.5134.51-
15 may 202434.6834.6834.6834.6834.68-
14 may 202434.2934.2934.2934.2934.29-
13 may 202434.0434.0434.0434.0434.04-
10 may 202434.2734.2734.2734.2734.27-
09 may 202434.0334.0334.0334.0334.03-
08 may 202433.7133.7133.7133.7133.71-
07 may 202433.9133.9133.9133.9133.91-
06 may 202433.7233.7233.7233.7233.72-
03 may 202433.4033.4033.4033.4033.40-
02 may 202433.4333.4333.4333.4333.43-
01 may 202432.9432.9432.9432.9432.94-
30 abr 202432.6632.6632.6632.6632.66-
29 abr 202433.0933.0933.0933.0933.09-
26 abr 202433.0133.0133.0133.0133.01-
25 abr 202432.9532.9532.9532.9532.95-
24 abr 202433.2333.2333.2333.2333.23-
23 abr 202433.4133.4133.4133.4133.41-
22 abr 202432.8132.8132.8132.8132.81-
19 abr 202432.4832.4832.4832.4832.48-
18 abr 202432.5532.5532.5532.5532.55-
17 abr 202432.7232.7232.7232.7232.72-
16 abr 202432.9732.9732.9732.9732.97-
15 abr 202433.0833.0833.0833.0833.08-
12 abr 202433.5933.5933.5933.5933.59-
11 abr 202434.0034.0034.0034.0034.00-
10 abr 202434.0734.0734.0734.0734.07-
09 abr 202434.7834.7834.7834.7834.78-
08 abr 202434.6234.6234.6234.6234.62-
05 abr 202434.5034.5034.5034.5034.50-
04 abr 202434.1934.1934.1934.1934.19-
03 abr 202434.5934.5934.5934.5934.59-
02 abr 202434.6734.6734.6734.6734.67-
01 abr 202435.2435.2435.2435.2435.24-
28 mar 202435.6235.6235.6235.6235.62-
27 mar 202435.6035.6035.6035.6035.60-
26 mar 202435.3235.3235.3235.3235.32-
25 mar 202435.2735.2735.2735.2735.27-
22 mar 202435.6635.6635.6635.6635.66-
21 mar 202435.8635.8635.8635.8635.86-
20 mar 202435.5335.5335.5335.5335.53-
19 mar 202435.2035.2035.2035.2035.20-
18 mar 202434.9834.9834.9834.9834.98-
15 mar 202434.8834.8834.8834.8834.88-
14 mar 202434.9234.9234.9234.9234.92-
13 mar 202435.2535.2535.2535.2535.25-
12 mar 202435.2135.2135.2135.2135.21-
11 mar 202435.0435.0435.0435.0435.04-
08 mar 202435.3535.3535.3535.3535.35-
07 mar 202435.5135.5135.5135.5135.51-
06 mar 202435.1735.1735.1735.1735.17-
05 mar 202434.8534.8534.8534.8534.85-
04 mar 202435.3935.3935.3935.3935.39-
01 mar 202435.2935.2935.2935.2935.29-
29 feb 202435.1335.1335.1335.1335.13-
28 feb 202435.3135.3135.3135.3135.31-
27 feb 202435.2335.2335.2335.2335.23-
26 feb 202435.2035.2035.2035.2035.20-
23 feb 202435.3335.3335.3335.3335.33-
22 feb 202435.1435.1435.1435.1435.14-
21 feb 202434.7634.7634.7634.7634.76-
20 feb 202434.9534.9534.9534.9534.95-
16 feb 202435.2135.2135.2135.2135.21-
15 feb 202435.2335.2335.2335.2335.23-
14 feb 202434.7334.7334.7334.7334.73-
13 feb 202434.0234.0234.0234.0234.02-
12 feb 202434.6234.6234.6234.6234.62-
09 feb 202434.4634.4634.4634.4634.46-
08 feb 202434.2534.2534.2534.2534.25-
07 feb 202434.1034.1034.1034.1034.10-
06 feb 202433.8433.8433.8433.8433.84-
05 feb 202433.4733.4733.4733.4733.47-
02 feb 202433.8033.8033.8033.8033.80-
01 feb 202433.8333.8333.8333.8333.83-
31 ene 202433.4833.4833.4833.4833.48-
30 ene 202433.9433.9433.9433.9433.94-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...