UK markets open in 2 hours 10 minutes

DF Dent Midcap Growth Institutional (DFMGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.29-0.20 (-0.60%)
At close: 08:00PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202433.2933.2933.2933.2933.29-
31 May 202433.4933.4933.4933.4933.49-
30 May 202433.4333.4333.4333.4333.43-
29 May 202433.4733.4733.4733.4733.47-
28 May 202433.8233.8233.8233.8233.82-
24 May 202434.2234.2234.2234.2234.22-
23 May 202434.0234.0234.0234.0234.02-
22 May 202434.4734.4734.4734.4734.47-
21 May 202434.6334.6334.6334.6334.63-
20 May 202434.6834.6834.6834.6834.68-
17 May 202434.6934.6934.6934.6934.69-
16 May 202434.6734.6734.6734.6734.67-
15 May 202434.8434.8434.8434.8434.84-
14 May 202434.4434.4434.4434.4434.44-
13 May 202434.1934.1934.1934.1934.19-
10 May 202434.4234.4234.4234.4234.42-
09 May 202434.1934.1934.1934.1934.19-
08 May 202433.8633.8633.8633.8633.86-
07 May 202434.0634.0634.0634.0634.06-
06 May 202433.8733.8733.8733.8733.87-
03 May 202433.5533.5533.5533.5533.55-
02 May 202433.5933.5933.5933.5933.59-
01 May 202433.0933.0933.0933.0933.09-
30 Apr 202432.8032.8032.8032.8032.80-
29 Apr 202433.2433.2433.2433.2433.24-
26 Apr 202433.1633.1633.1633.1633.16-
25 Apr 202433.1033.1033.1033.1033.10-
24 Apr 202433.3833.3833.3833.3833.38-
23 Apr 202433.5633.5633.5633.5633.56-
22 Apr 202432.9632.9632.9632.9632.96-
19 Apr 202432.6232.6232.6232.6232.62-
18 Apr 202432.7032.7032.7032.7032.70-
17 Apr 202432.8732.8732.8732.8732.87-
16 Apr 202433.1233.1233.1233.1233.12-
15 Apr 202433.2333.2333.2333.2333.23-
12 Apr 202433.7433.7433.7433.7433.74-
11 Apr 202434.1534.1534.1534.1534.15-
10 Apr 202434.2234.2234.2234.2234.22-
09 Apr 202434.9334.9334.9334.9334.93-
08 Apr 202434.7834.7834.7834.7834.78-
05 Apr 202434.6534.6534.6534.6534.65-
04 Apr 202434.3434.3434.3434.3434.34-
03 Apr 202434.7534.7534.7534.7534.75-
02 Apr 202434.8234.8234.8234.8234.82-
01 Apr 202435.4035.4035.4035.4035.40-
28 Mar 202435.7835.7835.7835.7835.78-
27 Mar 202435.7635.7635.7635.7635.76-
26 Mar 202435.4835.4835.4835.4835.48-
25 Mar 202435.4335.4335.4335.4335.43-
22 Mar 202435.8235.8235.8235.8235.82-
21 Mar 202436.0336.0336.0336.0336.03-
20 Mar 202435.6935.6935.6935.6935.69-
19 Mar 202435.3635.3635.3635.3635.36-
18 Mar 202435.1435.1435.1435.1435.14-
15 Mar 202435.0435.0435.0435.0435.04-
14 Mar 202435.0835.0835.0835.0835.08-
13 Mar 202435.4135.4135.4135.4135.41-
12 Mar 202435.3735.3735.3735.3735.37-
11 Mar 202435.2035.2035.2035.2035.20-
08 Mar 202435.5135.5135.5135.5135.51-
07 Mar 202435.6735.6735.6735.6735.67-
06 Mar 202435.3235.3235.3235.3235.32-
05 Mar 202435.0135.0135.0135.0135.01-
04 Mar 202435.5535.5535.5535.5535.55-
01 Mar 202435.4535.4535.4535.4535.45-
29 Feb 202435.2935.2935.2935.2935.29-
28 Feb 202435.4735.4735.4735.4735.47-
27 Feb 202435.3935.3935.3935.3935.39-
26 Feb 202435.3635.3635.3635.3635.36-
23 Feb 202435.4935.4935.4935.4935.49-
22 Feb 202435.2935.2935.2935.2935.29-
21 Feb 202434.9234.9234.9234.9234.92-
20 Feb 202435.1035.1035.1035.1035.10-
16 Feb 202435.3735.3735.3735.3735.37-
15 Feb 202435.3935.3935.3935.3935.39-
14 Feb 202434.8834.8834.8834.8834.88-
13 Feb 202434.1834.1834.1834.1834.18-
12 Feb 202434.7834.7834.7834.7834.78-
09 Feb 202434.6134.6134.6134.6134.61-
08 Feb 202434.4034.4034.4034.4034.40-
07 Feb 202434.2534.2534.2534.2534.25-
06 Feb 202433.9933.9933.9933.9933.99-
05 Feb 202433.6233.6233.6233.6233.62-
02 Feb 202433.9533.9533.9533.9533.95-
01 Feb 202433.9833.9833.9833.9833.98-
31 Jan 202433.6333.6333.6333.6333.63-
30 Jan 202434.0934.0934.0934.0934.09-
29 Jan 202434.1234.1234.1234.1234.12-
26 Jan 202433.6933.6933.6933.6933.69-
25 Jan 202433.3933.3933.3933.3933.39-
24 Jan 202433.1533.1533.1533.1533.15-
23 Jan 202433.5133.5133.5133.5133.51-
22 Jan 202433.6633.6633.6633.6633.66-
19 Jan 202433.1033.1033.1033.1033.10-
18 Jan 202432.7032.7032.7032.7032.70-
17 Jan 202432.3432.3432.3432.3432.34-
16 Jan 202432.5632.5632.5632.5632.56-
12 Jan 202432.7532.7532.7532.7532.75-
11 Jan 202432.7432.7432.7432.7432.74-
10 Jan 202432.6632.6632.6632.6632.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...