UK markets open in 1 hour 9 minutes

DF Dent Small Cap Growth Institutional (DFSGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.46-0.17 (-0.75%)
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 202422.4622.4622.4622.4622.46-
31 May 202422.6322.6322.6322.6322.63-
30 May 202422.4822.4822.4822.4822.48-
29 May 202422.5222.5222.5222.5222.52-
28 May 202422.8322.8322.8322.8322.83-
24 May 202423.0223.0223.0223.0223.02-
23 May 202422.8822.8822.8822.8822.88-
22 May 202423.0623.0623.0623.0623.06-
21 May 202423.2123.2123.2123.2123.21-
20 May 202423.3523.3523.3523.3523.35-
17 May 202423.2023.2023.2023.2023.20-
16 May 202423.2223.2223.2223.2223.22-
15 May 202423.4723.4723.4723.4723.47-
14 May 202423.2423.2423.2423.2423.24-
13 May 202423.0123.0123.0123.0123.01-
10 May 202423.0223.0223.0223.0223.02-
09 May 202422.9422.9422.9422.9422.94-
08 May 202422.8022.8022.8022.8022.80-
07 May 202422.9922.9922.9922.9922.99-
06 May 202422.9222.9222.9222.9222.92-
03 May 202422.4922.4922.4922.4922.49-
02 May 202422.5422.5422.5422.5422.54-
01 May 202422.2722.2722.2722.2722.27-
30 Apr 202422.0722.0722.0722.0722.07-
29 Apr 202422.4722.4722.4722.4722.47-
26 Apr 202422.4122.4122.4122.4122.41-
25 Apr 202422.2022.2022.2022.2022.20-
24 Apr 202422.5122.5122.5122.5122.51-
23 Apr 202422.6122.6122.6122.6122.61-
22 Apr 202422.2022.2022.2022.2022.20-
19 Apr 202421.9821.9821.9821.9821.98-
18 Apr 202421.9721.9721.9721.9721.97-
17 Apr 202422.0722.0722.0722.0722.07-
16 Apr 202422.2822.2822.2822.2822.28-
15 Apr 202422.3622.3622.3622.3622.36-
12 Apr 202422.6822.6822.6822.6822.68-
11 Apr 202423.0223.0223.0223.0223.02-
10 Apr 202423.0123.0123.0123.0123.01-
09 Apr 202423.5523.5523.5523.5523.55-
08 Apr 202423.4023.4023.4023.4023.40-
05 Apr 202423.2823.2823.2823.2823.28-
04 Apr 202423.1223.1223.1223.1223.12-
03 Apr 202423.4023.4023.4023.4023.40-
02 Apr 202423.4523.4523.4523.4523.45-
01 Apr 202423.9223.9223.9223.9223.92-
28 Mar 202424.1724.1724.1724.1724.17-
27 Mar 202424.1024.1024.1024.1024.10-
26 Mar 202423.8723.8723.8723.8723.87-
25 Mar 202423.7923.7923.7923.7923.79-
22 Mar 202424.0124.0124.0124.0124.01-
21 Mar 202424.1624.1624.1624.1624.16-
20 Mar 202423.9323.9323.9323.9323.93-
19 Mar 202423.6723.6723.6723.6723.67-
18 Mar 202423.4523.4523.4523.4523.45-
15 Mar 202423.5523.5523.5523.5523.55-
14 Mar 202423.5023.5023.5023.5023.50-
13 Mar 202423.8123.8123.8123.8123.81-
12 Mar 202423.8523.8523.8523.8523.85-
11 Mar 202423.7823.7823.7823.7823.78-
08 Mar 202424.1124.1124.1124.1124.11-
07 Mar 202424.1624.1624.1624.1624.16-
06 Mar 202423.8823.8823.8823.8823.88-
05 Mar 202423.6323.6323.6323.6323.63-
04 Mar 202424.0624.0624.0624.0624.06-
01 Mar 202423.9123.9123.9123.9123.91-
29 Feb 202423.7923.7923.7923.7923.79-
28 Feb 202423.9223.9223.9223.9223.92-
27 Feb 202423.8023.8023.8023.8023.80-
26 Feb 202423.6923.6923.6923.6923.69-
23 Feb 202423.7323.7323.7323.7323.73-
22 Feb 202423.5023.5023.5023.5023.50-
21 Feb 202423.2923.2923.2923.2923.29-
20 Feb 202423.5423.5423.5423.5423.54-
16 Feb 202423.7623.7623.7623.7623.76-
15 Feb 202423.8623.8623.8623.8623.86-
14 Feb 202423.4423.4423.4423.4423.44-
13 Feb 202422.8022.8022.8022.8022.80-
12 Feb 202423.4623.4623.4623.4623.46-
09 Feb 202423.2823.2823.2823.2823.28-
08 Feb 202422.9822.9822.9822.9822.98-
07 Feb 202422.6522.6522.6522.6522.65-
06 Feb 202422.5322.5322.5322.5322.53-
05 Feb 202422.3722.3722.3722.3722.37-
02 Feb 202422.6322.6322.6322.6322.63-
01 Feb 202422.7222.7222.7222.7222.72-
31 Jan 202422.3622.3622.3622.3622.36-
30 Jan 202422.7722.7722.7722.7722.77-
29 Jan 202422.8822.8822.8822.8822.88-
26 Jan 202422.5222.5222.5222.5222.52-
25 Jan 202422.2822.2822.2822.2822.28-
24 Jan 202422.1622.1622.1622.1622.16-
23 Jan 202422.4222.4222.4222.4222.42-
22 Jan 202422.4722.4722.4722.4722.47-
19 Jan 202422.0722.0722.0722.0722.07-
18 Jan 202421.8221.8221.8221.8221.82-
17 Jan 202421.6221.6221.6221.6221.62-
16 Jan 202421.7921.7921.7921.7921.79-
12 Jan 202421.8521.8521.8521.8521.85-
11 Jan 202421.8321.8321.8321.8321.83-
10 Jan 202421.7821.7821.7821.7821.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...