UK markets open in 2 hours 52 minutes

Dreyfus Opportunistic Small Cap Inv (DSCVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.03-0.14 (-0.50%)
At close: 08:01PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202428.0328.0328.0328.0328.03-
24 Apr 202428.1728.1728.1728.1728.17-
23 Apr 202428.1928.1928.1928.1928.19-
22 Apr 202427.6727.6727.6727.6727.67-
19 Apr 202427.4927.4927.4927.4927.49-
18 Apr 202427.2927.2927.2927.2927.29-
17 Apr 202427.3827.3827.3827.3827.38-
16 Apr 202427.5227.5227.5227.5227.52-
15 Apr 202427.8527.8527.8527.8527.85-
12 Apr 202428.8328.8328.8328.8328.83-
11 Apr 202428.8328.8328.8328.8328.83-
10 Apr 202428.7528.7528.7528.7528.75-
09 Apr 202429.4129.4129.4129.4129.41-
08 Apr 202429.2829.2829.2829.2829.28-
05 Apr 202429.1429.1429.1429.1429.14-
04 Apr 202428.8828.8828.8828.8828.88-
03 Apr 202429.0929.0929.0929.0929.09-
02 Apr 202428.9628.9628.9628.9628.96-
01 Apr 202429.3429.3429.3429.3429.34-
28 Mar 202429.6629.6629.6629.6629.66-
27 Mar 202429.4429.4429.4429.4429.44-
26 Mar 202428.8628.8628.8628.8628.86-
25 Mar 202429.0129.0129.0129.0129.01-
22 Mar 202428.9628.9628.9628.9628.96-
21 Mar 202429.2929.2929.2929.2929.29-
20 Mar 202429.1729.1729.1729.1729.17-
19 Mar 202428.7728.7728.7728.7728.77-
18 Mar 202428.6528.6528.6528.6528.65-
15 Mar 202428.6728.6728.6728.6728.67-
14 Mar 202428.6828.6828.6828.6828.68-
13 Mar 202429.1729.1729.1729.1729.17-
12 Mar 202429.0529.0529.0529.0529.05-
11 Mar 202429.1529.1529.1529.1529.15-
08 Mar 202429.2529.2529.2529.2529.25-
07 Mar 202429.3129.3129.3129.3129.31-
06 Mar 202429.0229.0229.0229.0229.02-
05 Mar 202428.9428.9428.9428.9428.94-
04 Mar 202429.0729.0729.0729.0729.07-
01 Mar 202429.0629.0629.0629.0629.06-
29 Feb 202428.8328.8328.8328.8328.83-
28 Feb 202428.7628.7628.7628.7628.76-
27 Feb 202429.2329.2329.2329.2329.23-
26 Feb 202428.7528.7528.7528.7528.75-
23 Feb 202428.6328.6328.6328.6328.63-
22 Feb 202428.5728.5728.5728.5728.57-
21 Feb 202428.6028.6028.6028.6028.60-
20 Feb 202428.8028.8028.8028.8028.80-
16 Feb 202429.2329.2329.2329.2329.23-
15 Feb 202429.4829.4829.4829.4829.48-
14 Feb 202428.7528.7528.7528.7528.75-
13 Feb 202428.3628.3628.3628.3628.36-
12 Feb 202429.3929.3929.3929.3929.39-
09 Feb 202428.9128.9128.9128.9128.91-
08 Feb 202428.6628.6628.6628.6628.66-
07 Feb 202428.5628.5628.5628.5628.56-
06 Feb 202428.5328.5328.5328.5328.53-
05 Feb 202428.2928.2928.2928.2928.29-
02 Feb 202428.7228.7228.7228.7228.72-
01 Feb 202428.8228.8228.8228.8228.82-
31 Jan 202428.5028.5028.5028.5028.50-
30 Jan 202429.2129.2129.2129.2129.21-
29 Jan 202429.5129.5129.5129.5129.51-
26 Jan 202429.1029.1029.1029.1029.10-
25 Jan 202429.1129.1129.1129.1129.11-
24 Jan 202428.9128.9128.9128.9128.91-
23 Jan 202429.0529.0529.0529.0529.05-
22 Jan 202429.0229.0229.0229.0229.02-
19 Jan 202428.5228.5228.5228.5228.52-
18 Jan 202428.2128.2128.2128.2128.21-
17 Jan 202427.9027.9027.9027.9027.90-
16 Jan 202428.1528.1528.1528.1528.15-
12 Jan 202428.4528.4528.4528.4528.45-
11 Jan 202428.5028.5028.5028.5028.50-
10 Jan 202428.6928.6928.6928.6928.69-
09 Jan 202428.7428.7428.7428.7428.74-
08 Jan 202429.0429.0429.0429.0429.04-
05 Jan 202428.6928.6928.6928.6928.69-
04 Jan 202428.5928.5928.5928.5928.59-
03 Jan 202428.6128.6128.6128.6128.61-
02 Jan 202429.4429.4429.4429.4429.44-
29 Dec 202329.7529.7529.7529.7529.75-
28 Dec 202330.2030.2030.2030.2030.20-
27 Dec 202330.2430.2430.2430.2430.24-
26 Dec 202330.2230.2230.2230.2230.22-
22 Dec 202329.8729.8729.8729.8729.87-
21 Dec 202329.6629.6629.6629.6629.66-
20 Dec 202329.1229.1229.1229.1229.12-
19 Dec 202329.6429.6429.6429.6429.64-
18 Dec 202329.0729.0729.0729.0729.07-
15 Dec 202329.0729.0729.0729.0729.07-
14 Dec 202329.3929.3929.3929.3929.39-
13 Dec 202328.7828.7828.7828.7828.78-
12 Dec 202327.7227.7227.7227.7227.72-
12 Dec 20230.115 Dividend
12 Dec 20230.291 Capital gain
11 Dec 202328.1528.1528.1528.1527.74-
08 Dec 202328.1028.1028.1028.1027.69-
07 Dec 202327.9127.9127.9127.9127.51-
06 Dec 202327.8127.8127.8127.8127.41-
05 Dec 202327.9527.9527.9527.9527.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...