UK markets closed

Diamond Hill Small Cap A (DHSCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.99-0.25 (-1.03%)
At close: 08:01PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202423.9923.9923.9923.9923.99-
03 Jul 202424.2424.2424.2424.2424.24-
02 Jul 202424.1824.1824.1824.1824.18-
01 Jul 202424.0524.0524.0524.0524.05-
28 Jun 202424.3224.3224.3224.3224.32-
27 Jun 202424.0824.0824.0824.0824.08-
26 Jun 202423.8723.8723.8723.8723.87-
25 Jun 202423.8323.8323.8323.8323.83-
24 Jun 202424.0424.0424.0424.0424.04-
21 Jun 202423.9423.9423.9423.9423.94-
20 Jun 202423.9223.9223.9223.9223.92-
18 Jun 202424.0224.0224.0224.0224.02-
17 Jun 202423.9623.9623.9623.9623.96-
14 Jun 202423.5123.5123.5123.5123.51-
13 Jun 202423.8823.8823.8823.8823.88-
12 Jun 202424.1124.1124.1124.1124.11-
11 Jun 202423.8023.8023.8023.8023.80-
10 Jun 202423.8823.8823.8823.8823.88-
07 Jun 202423.8023.8023.8023.8023.80-
06 Jun 202424.2024.2024.2024.2024.20-
05 Jun 202424.2224.2224.2224.2224.22-
04 Jun 202424.0924.0924.0924.0924.09-
03 Jun 202424.4624.4624.4624.4624.46-
31 May 202424.6924.6924.6924.6924.69-
30 May 202424.4024.4024.4024.4024.40-
29 May 202424.0924.0924.0924.0924.09-
28 May 202424.6024.6024.6024.6024.60-
24 May 202424.6124.6124.6124.6124.61-
23 May 202424.3124.3124.3124.3124.31-
22 May 202424.6924.6924.6924.6924.69-
21 May 202424.9824.9824.9824.9824.98-
20 May 202424.9924.9924.9924.9924.99-
17 May 202425.0425.0425.0425.0425.04-
16 May 202424.9524.9524.9524.9524.95-
15 May 202425.0725.0725.0725.0725.07-
14 May 202424.9124.9124.9124.9124.91-
13 May 202424.6024.6024.6024.6024.60-
10 May 202424.6424.6424.6424.6424.64-
09 May 202424.7324.7324.7324.7324.73-
08 May 202424.4624.4624.4624.4624.46-
07 May 202424.5624.5624.5624.5624.56-
06 May 202424.5424.5424.5424.5424.54-
03 May 202424.3124.3124.3124.3124.31-
02 May 202424.0324.0324.0324.0324.03-
01 May 202423.7423.7423.7423.7423.74-
30 Apr 202423.4823.4823.4823.4823.48-
29 Apr 202423.9923.9923.9923.9923.99-
26 Apr 202423.7123.7123.7123.7123.71-
25 Apr 202423.8323.8323.8323.8323.83-
24 Apr 202424.2424.2424.2424.2424.24-
23 Apr 202424.2224.2224.2224.2224.22-
22 Apr 202423.9023.9023.9023.9023.90-
19 Apr 202423.7723.7723.7723.7723.77-
18 Apr 202423.5123.5123.5123.5123.51-
17 Apr 202423.6323.6323.6323.6323.63-
16 Apr 202423.8823.8823.8823.8823.88-
15 Apr 202423.9823.9823.9823.9823.98-
12 Apr 202424.2124.2124.2124.2124.21-
11 Apr 202424.5424.5424.5424.5424.54-
10 Apr 202424.4024.4024.4024.4024.40-
09 Apr 202425.0825.0825.0825.0825.08-
08 Apr 202424.9424.9424.9424.9424.94-
05 Apr 202424.8524.8524.8524.8524.85-
04 Apr 202424.6824.6824.6824.6824.68-
03 Apr 202424.9124.9124.9124.9124.91-
02 Apr 202424.7724.7724.7724.7724.77-
01 Apr 202425.0525.0525.0525.0525.05-
28 Mar 202425.2025.2025.2025.2025.20-
27 Mar 202425.1125.1125.1125.1125.11-
26 Mar 202424.6024.6024.6024.6024.60-
25 Mar 202424.5624.5624.5624.5624.56-
22 Mar 202424.5424.5424.5424.5424.54-
21 Mar 202424.7924.7924.7924.7924.79-
20 Mar 202424.5824.5824.5824.5824.58-
19 Mar 202424.0424.0424.0424.0424.04-
18 Mar 202423.7823.7823.7823.7823.78-
15 Mar 202423.8323.8323.8323.8323.83-
14 Mar 202423.7623.7623.7623.7623.76-
13 Mar 202424.0724.0724.0724.0724.07-
12 Mar 202424.0424.0424.0424.0424.04-
11 Mar 202423.9923.9923.9923.9923.99-
08 Mar 202424.1324.1324.1324.1324.13-
07 Mar 202424.2224.2224.2224.2224.22-
06 Mar 202424.0824.0824.0824.0824.08-
05 Mar 202423.8923.8923.8923.8923.89-
04 Mar 202423.8623.8623.8623.8623.86-
01 Mar 202423.9423.9423.9423.9423.94-
29 Feb 202423.8223.8223.8223.8223.82-
28 Feb 202423.7723.7723.7723.7723.77-
27 Feb 202423.8023.8023.8023.8023.80-
26 Feb 202423.7823.7823.7823.7823.78-
23 Feb 202423.8223.8223.8223.8223.82-
22 Feb 202423.7523.7523.7523.7523.75-
21 Feb 202423.6623.6623.6623.6623.66-
20 Feb 202423.6523.6523.6523.6523.65-
16 Feb 202423.7323.7323.7323.7323.73-
15 Feb 202423.9823.9823.9823.9823.98-
14 Feb 202423.5023.5023.5023.5023.50-
13 Feb 202423.0023.0023.0023.0023.00-
12 Feb 202423.8523.8523.8523.8523.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...