UK markets close in 2 hours 26 minutes

Davis Opportunity C (DGOCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.66+0.02 (+0.07%)
At close: 08:06AM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202428.6628.6628.6628.6628.66-
02 Jul 202428.6428.6428.6428.6428.64-
01 Jul 202428.5028.5028.5028.5028.50-
28 Jun 202428.6028.6028.6028.6028.60-
27 Jun 202428.4428.4428.4428.4428.44-
26 Jun 202428.4728.4728.4728.4728.47-
25 Jun 202428.4628.4628.4628.4628.46-
24 Jun 202428.7428.7428.7428.7428.74-
21 Jun 202428.5828.5828.5828.5828.58-
20 Jun 202428.6328.6328.6328.6328.63-
18 Jun 202428.5428.5428.5428.5428.54-
17 Jun 202428.5928.5928.5928.5928.59-
14 Jun 202428.4528.4528.4528.4528.45-
13 Jun 202428.7028.7028.7028.7028.70-
12 Jun 202428.9228.9228.9228.9228.92-
11 Jun 202428.6928.6928.6928.6928.69-
10 Jun 202428.8828.8828.8828.8828.88-
07 Jun 202428.8228.8228.8228.8228.82-
06 Jun 202428.8728.8728.8728.8728.87-
05 Jun 202428.9128.9128.9128.9128.91-
04 Jun 202428.6528.6528.6528.6528.65-
03 Jun 202428.9928.9928.9928.9928.99-
31 May 202429.0929.0929.0929.0929.09-
30 May 202428.7128.7128.7128.7128.71-
29 May 202428.6528.6528.6528.6528.65-
28 May 202429.0929.0929.0929.0929.09-
24 May 202429.2429.2429.2429.2429.24-
23 May 202429.0929.0929.0929.0929.09-
22 May 202429.4829.4829.4829.4829.48-
21 May 202429.6329.6329.6329.6329.63-
20 May 202429.6829.6829.6829.6829.68-
17 May 202429.6929.6929.6929.6929.69-
16 May 202429.5529.5529.5529.5529.55-
15 May 202429.7029.7029.7029.7029.70-
14 May 202429.5529.5529.5529.5529.55-
13 May 202429.3229.3229.3229.3229.32-
10 May 202429.2829.2829.2829.2829.28-
09 May 202429.2229.2229.2229.2229.22-
08 May 202429.0029.0029.0029.0029.00-
07 May 202429.0529.0529.0529.0529.05-
06 May 202428.9528.9528.9528.9528.95-
03 May 202428.6928.6928.6928.6928.69-
02 May 202428.4928.4928.4928.4928.49-
01 May 202428.1528.1528.1528.1528.15-
30 Apr 202428.1828.1828.1828.1828.18-
29 Apr 202428.6528.6528.6528.6528.65-
26 Apr 202428.5228.5228.5228.5228.52-
25 Apr 202428.4228.4228.4228.4228.42-
24 Apr 202428.4628.4628.4628.4628.46-
23 Apr 202428.4528.4528.4528.4528.45-
22 Apr 202428.1228.1228.1228.1228.12-
19 Apr 202427.9027.9027.9027.9027.90-
18 Apr 202427.8727.8727.8727.8727.87-
17 Apr 202427.7527.7527.7527.7527.75-
16 Apr 202427.8327.8327.8327.8327.83-
15 Apr 202427.9927.9927.9927.9927.99-
12 Apr 202428.1428.1428.1428.1428.14-
11 Apr 202428.5628.5628.5628.5628.56-
10 Apr 202428.6928.6928.6928.6928.69-
09 Apr 202428.9428.9428.9428.9428.94-
08 Apr 202428.8128.8128.8128.8128.81-
05 Apr 202428.7628.7628.7628.7628.76-
04 Apr 202428.5128.5128.5128.5128.51-
03 Apr 202428.6828.6828.6828.6828.68-
02 Apr 202428.5828.5828.5828.5828.58-
01 Apr 202428.9928.9928.9928.9928.99-
28 Mar 202428.9828.9828.9828.9828.98-
27 Mar 202428.8028.8028.8028.8028.80-
26 Mar 202428.4328.4328.4328.4328.43-
25 Mar 202428.4828.4828.4828.4828.48-
22 Mar 202428.5728.5728.5728.5728.57-
21 Mar 202428.7628.7628.7628.7628.76-
20 Mar 202428.5728.5728.5728.5728.57-
19 Mar 202428.2528.2528.2528.2528.25-
18 Mar 202428.1828.1828.1828.1828.18-
15 Mar 202428.2028.2028.2028.2028.20-
14 Mar 202428.2228.2228.2228.2228.22-
13 Mar 202428.4328.4328.4328.4328.43-
12 Mar 202428.2628.2628.2628.2628.26-
11 Mar 202427.9427.9427.9427.9427.94-
08 Mar 202427.9327.9327.9327.9327.93-
07 Mar 202428.0328.0328.0328.0328.03-
06 Mar 202427.7027.7027.7027.7027.70-
05 Mar 202427.4727.4727.4727.4727.47-
04 Mar 202427.6927.6927.6927.6927.69-
01 Mar 202427.6927.6927.6927.6927.69-
29 Feb 202427.5127.5127.5127.5127.51-
28 Feb 202427.3127.3127.3127.3127.31-
27 Feb 202427.6027.6027.6027.6027.60-
26 Feb 202427.5427.5427.5427.5427.54-
23 Feb 202427.6527.6527.6527.6527.65-
22 Feb 202427.5227.5227.5227.5227.52-
21 Feb 202427.2527.2527.2527.2527.25-
20 Feb 202427.1127.1127.1127.1127.11-
16 Feb 202427.2327.2327.2327.2327.23-
15 Feb 202427.2027.2027.2027.2027.20-
14 Feb 202426.8126.8126.8126.8126.81-
13 Feb 202426.4326.4326.4326.4326.43-
12 Feb 202427.1027.1027.1027.1027.10-
09 Feb 202426.9026.9026.9026.9026.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...