Davidson Multi-Cap Equity A (DFMAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 27 Jun 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 26 Jun 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 25 Jun 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 24 Jun 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 21 Jun 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 20 Jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 18 Jun 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 17 Jun 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 14 Jun 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 13 Jun 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 12 Jun 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 11 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 10 Jun 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 07 Jun 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 06 Jun 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 05 Jun 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 04 Jun 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 03 Jun 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 31 May 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 30 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 29 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 28 May 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 24 May 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 23 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 22 May 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 21 May 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 20 May 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 17 May 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 16 May 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 15 May 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 14 May 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 13 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 10 May 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 09 May 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 08 May 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 07 May 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 06 May 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 03 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 02 May 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 01 May 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 30 Apr 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 29 Apr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 26 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 25 Apr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 24 Apr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 23 Apr 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 22 Apr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 19 Apr 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 18 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 17 Apr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 16 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 15 Apr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 12 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 11 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 10 Apr 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 09 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 08 Apr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 05 Apr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 04 Apr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 03 Apr 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 02 Apr 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 01 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 28 Mar 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 27 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 26 Mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 25 Mar 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 22 Mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 21 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 20 Mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 19 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 18 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 15 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 14 Mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 13 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 12 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 11 Mar 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 08 Mar 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 07 Mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 06 Mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 05 Mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 04 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 01 Mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 29 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 28 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 27 Feb 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 26 Feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 23 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 22 Feb 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 21 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 20 Feb 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 16 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 15 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 14 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 13 Feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 12 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 09 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 08 Feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 07 Feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 06 Feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.