Nasdaq - Delayed Quote USD

DF Dent Midcap Growth Investor (DFDMX)

36.82
+0.28
+(0.77%)
At close: 8:00:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202536.8236.8236.8236.8236.82-
May 14, 202536.5436.5436.5436.5436.54-
May 13, 202536.9836.9836.9836.9836.98-
May 12, 202537.1237.1237.1237.1237.12-
May 9, 202535.8835.8835.8835.8835.88-
May 8, 202536.0236.0236.0236.0236.02-
May 7, 202535.8135.8135.8135.8135.81-
May 6, 202535.5735.5735.5735.5735.57-
May 5, 202536.0236.0236.0236.0236.02-
May 2, 202536.0636.0636.0636.0636.06-
May 1, 202535.3035.3035.3035.3035.30-
Apr 30, 202535.2735.2735.2735.2735.27-
Apr 29, 202535.0835.0835.0835.0835.08-
Apr 28, 202534.7834.7834.7834.7834.78-
Apr 25, 202534.8234.8234.8234.8234.82-
Apr 24, 202535.2535.2535.2535.2535.25-
Apr 23, 202534.7134.7134.7134.7134.71-
Apr 22, 202534.1334.1334.1334.1334.13-
Apr 21, 202533.2533.2533.2533.2533.25-
Apr 17, 202534.1334.1334.1334.1334.13-
Apr 16, 202534.1334.1334.1334.1334.13-
Apr 15, 202534.6834.6834.6834.6834.68-
Apr 14, 202534.7534.7534.7534.7534.75-
Apr 11, 202534.2234.2234.2234.2234.22-
Apr 10, 202533.6933.6933.6933.6933.69-
Apr 9, 202535.0435.0435.0435.0435.04-
Apr 8, 202532.2132.2132.2132.2132.21-
Apr 7, 202532.9232.9232.9232.9232.92-
Apr 4, 202533.1233.1233.1233.1233.12-
Apr 3, 202535.0635.0635.0635.0635.06-
Apr 2, 202536.6936.6936.6936.6936.69-
Apr 1, 202536.2436.2436.2436.2436.24-
Mar 31, 202536.0936.0936.0936.0936.09-
Mar 28, 202536.0336.0336.0336.0336.03-
Mar 27, 202536.6636.6636.6636.6636.66-
Mar 26, 202536.6336.6336.6336.6336.63-
Mar 25, 202536.9836.9836.9836.9836.98-
Mar 24, 202536.9336.9336.9336.9336.93-
Mar 21, 202536.2036.2036.2036.2036.20-
Mar 20, 202536.2536.2536.2536.2536.25-
Mar 19, 202536.5936.5936.5936.5936.59-
Mar 18, 202536.3636.3636.3636.3636.36-
Mar 17, 202536.6036.6036.6036.6036.60-
Mar 14, 202536.0636.0636.0636.0636.06-
Mar 13, 202535.1635.1635.1635.1635.16-
Mar 12, 202535.6935.6935.6935.6935.69-
Mar 11, 202535.7635.7635.7635.7635.76-
Mar 10, 202536.2636.2636.2636.2636.26-
Mar 7, 202537.0637.0637.0637.0637.06-
Mar 6, 202536.8736.8736.8736.8736.87-
Mar 5, 202537.3237.3237.3237.3237.32-
Mar 4, 202536.8036.8036.8036.8036.80-
Mar 3, 202537.0337.0337.0337.0337.03-
Feb 28, 202537.5837.5837.5837.5837.58-
Feb 27, 202537.0837.0837.0837.0837.08-
Feb 26, 202537.4437.4437.4437.4437.44-
Feb 25, 202537.4537.4537.4537.4537.45-
Feb 24, 202537.3037.3037.3037.3037.30-
Feb 21, 202537.0637.0637.0637.0637.06-
Feb 20, 202537.8537.8537.8537.8537.85-
Feb 19, 202538.1238.1238.1238.1238.12-
Feb 18, 202538.2038.2038.2038.2038.20-
Feb 14, 202538.1638.1638.1638.1638.16-
Feb 13, 202538.2738.2738.2738.2738.27-
Feb 12, 202538.3838.3838.3838.3838.38-
Feb 11, 202538.6838.6838.6838.6838.68-
Feb 10, 202538.8538.8538.8538.8538.85-
Feb 7, 202538.9838.9838.9838.9838.98-
Feb 6, 202539.2139.2139.2139.2139.21-
Feb 5, 202538.9238.9238.9238.9238.92-
Feb 4, 202538.6238.6238.6238.6238.62-
Feb 3, 202538.5838.5838.5838.5838.58-
Jan 31, 202538.8938.8938.8938.8938.89-
Jan 30, 202539.0939.0939.0939.0939.09-
Jan 29, 202538.5938.5938.5938.5938.59-
Jan 28, 202539.0339.0339.0339.0339.03-
Jan 27, 202538.9138.9138.9138.9138.91-
Jan 24, 202538.7538.7538.7538.7538.75-
Jan 23, 202538.8938.8938.8938.8938.89-
Jan 22, 202538.5438.5438.5438.5438.54-
Jan 21, 202538.4938.4938.4938.4938.49-
Jan 17, 202537.8237.8237.8237.8237.82-
Jan 16, 202537.7537.7537.7537.7537.75-
Jan 15, 202537.2837.2837.2837.2837.28-
Jan 14, 202536.7436.7436.7436.7436.74-
Jan 13, 202536.5036.5036.5036.5036.50-
Jan 10, 202536.1836.1836.1836.1836.18-
Jan 8, 202536.9336.9336.9336.9336.93-
Jan 7, 202536.6436.6436.6436.6436.64-
Jan 6, 202536.8936.8936.8936.8936.89-
Jan 3, 202536.9636.9636.9636.9636.96-
Jan 2, 202536.5336.5336.5336.5336.53-
Dec 31, 202436.7936.7936.7936.7936.79-
Dec 30, 202436.8236.8236.8236.8236.82-
Dec 27, 202437.2037.2037.2037.2037.20-
Dec 26, 202437.4937.4937.4937.4937.49-
Dec 24, 202437.5137.5137.5137.5137.51-
Dec 23, 202437.2837.2837.2837.2837.28-
Dec 20, 202437.2637.2637.2637.2637.26-
Dec 19, 202436.9036.9036.9036.9036.90-
Dec 18, 202437.0437.0437.0437.0437.04-
Dec 17, 202438.4038.4038.4038.4038.40-
Dec 16, 202438.6838.6838.6838.6838.68-
Dec 13, 202438.6538.6538.6538.6538.65-
Dec 12, 202438.9738.9738.9738.9738.97-
Dec 11, 202438.9738.9738.9738.9738.97-
Dec 10, 202438.8538.8538.8538.8538.85-
Dec 9, 202439.1939.1939.1939.1939.19-
Dec 6, 202439.3039.3039.3039.3039.30-
Dec 5, 202439.1039.1039.1039.1039.10-
Dec 4, 202439.6539.6539.6539.6539.65-
Dec 3, 202439.3839.3839.3839.3839.38-
Dec 2, 202439.4939.4939.4939.4939.49-
Nov 29, 202439.6339.6339.6339.6339.63-
Nov 27, 202439.5939.5939.5939.5939.59-
Nov 26, 202439.6639.6639.6639.6639.66-
Nov 25, 202439.6239.6239.6239.6239.62-
Nov 22, 202438.9538.9538.9538.9538.95-
Nov 21, 202438.4438.4438.4438.4438.44-
Nov 20, 202437.8537.8537.8537.8537.85-
Nov 19, 202437.4337.4337.4337.4337.43-
Nov 18, 202437.4837.4837.4837.4837.48-
Nov 15, 202437.4237.4237.4237.4237.42-
Nov 14, 202438.4138.4138.4138.4138.41-
Nov 13, 202439.0239.0239.0239.0239.02-
Nov 12, 202438.7338.7338.7338.7338.73-
Nov 11, 202438.8838.8838.8838.8838.88-
Nov 8, 202438.6438.6438.6438.6438.64-
Nov 7, 202438.3338.3338.3338.3338.33-
Nov 6, 202438.1238.1238.1238.1238.12-
Nov 5, 202437.4137.4137.4137.4137.41-
Nov 4, 202436.9436.9436.9436.9436.94-
Nov 1, 202436.7936.7936.7936.7936.79-
Oct 31, 202436.4336.4336.4336.4336.43-
Oct 30, 202437.0737.0737.0737.0737.07-
Oct 29, 202436.8336.8336.8336.8336.83-
Oct 28, 202436.6936.6936.6936.6936.69-
Oct 25, 202436.5136.5136.5136.5136.51-
Oct 24, 202436.5336.5336.5336.5336.53-
Oct 23, 202436.1736.1736.1736.1736.17-
Oct 22, 202436.4436.4436.4436.4436.44-
Oct 21, 202436.8236.8236.8236.8236.82-
Oct 18, 202437.0637.0637.0637.0637.06-
Oct 17, 202436.7936.7936.7936.7936.79-
Oct 16, 202436.9536.9536.9536.9536.95-
Oct 15, 202436.8436.8436.8436.8436.84-
Oct 14, 202437.0237.0237.0237.0237.02-
Oct 11, 202436.6836.6836.6836.6836.68-
Oct 10, 202436.2236.2236.2236.2236.22-
Oct 9, 202436.3736.3736.3736.3736.37-
Oct 8, 202436.0936.0936.0936.0936.09-
Oct 7, 202435.7735.7735.7735.7735.77-
Oct 4, 202436.2336.2336.2336.2336.23-
Oct 3, 202436.1736.1736.1736.1736.17-
Oct 2, 202436.5036.5036.5036.5036.50-
Oct 1, 202436.5536.5536.5536.5536.55-
Sep 30, 202436.8736.8736.8736.8736.87-
Sep 27, 202436.7436.7436.7436.7436.74-
Sep 26, 202436.7536.7536.7536.7536.75-
Sep 25, 202436.4336.4336.4336.4336.43-
Sep 24, 202436.8136.8136.8136.8136.81-
Sep 23, 202436.7536.7536.7536.7536.75-
Sep 20, 202436.7336.7336.7336.7336.73-
Sep 19, 202437.0137.0137.0137.0137.01-
Sep 18, 202436.4036.4036.4036.4036.40-
Sep 17, 202436.3636.3636.3636.3636.36-
Sep 16, 202436.5236.5236.5236.5236.52-
Sep 13, 202436.4136.4136.4136.4136.41-
Sep 12, 202436.1036.1036.1036.1036.10-
Sep 11, 202435.9135.9135.9135.9135.91-
Sep 10, 202435.8535.8535.8535.8535.85-
Sep 9, 202435.8235.8235.8235.8235.82-
Sep 6, 202435.4335.4335.4335.4335.43-
Sep 5, 202435.5735.5735.5735.5735.57-
Sep 4, 202435.8635.8635.8635.8635.86-
Sep 3, 202435.8135.8135.8135.8135.81-
Aug 30, 202436.5836.5836.5836.5836.58-
Aug 29, 202436.4336.4336.4336.4336.43-
Aug 28, 202435.9635.9635.9635.9635.96-
Aug 27, 202436.0736.0736.0736.0736.07-
Aug 26, 202436.1636.1636.1636.1636.16-
Aug 23, 202436.2736.2736.2736.2736.27-
Aug 22, 202435.7835.7835.7835.7835.78-
Aug 21, 202436.0336.0336.0336.0336.03-
Aug 20, 202435.5635.5635.5635.5635.56-
Aug 19, 202435.7735.7735.7735.7735.77-
Aug 16, 202435.5135.5135.5135.5135.51-
Aug 15, 202435.5235.5235.5235.5235.52-
Aug 14, 202434.9934.9934.9934.9934.99-
Aug 13, 202435.0335.0335.0335.0335.03-
Aug 12, 202434.4434.4434.4434.4434.44-
Aug 9, 202434.6934.6934.6934.6934.69-
Aug 8, 202434.7234.7234.7234.7234.72-
Aug 7, 202433.8433.8433.8433.8433.84-
Aug 6, 202434.3534.3534.3534.3534.35-
Aug 5, 202434.1134.1134.1134.1134.11-
Aug 2, 202434.8534.8534.8534.8534.85-
Aug 1, 202435.7335.7335.7335.7335.73-
Jul 31, 202436.1036.1036.1036.1036.10-
Jul 30, 202435.9035.9035.9035.9035.90-
Jul 29, 202435.5635.5635.5635.5635.56-
Jul 26, 202435.5135.5135.5135.5135.51-
Jul 25, 202434.8834.8834.8834.8834.88-
Jul 24, 202434.4134.4134.4134.4134.41-
Jul 23, 202434.8334.8334.8334.8334.83-
Jul 22, 202434.7434.7434.7434.7434.74-
Jul 19, 202434.2434.2434.2434.2434.24-
Jul 18, 202434.4234.4234.4234.4234.42-
Jul 17, 202434.7534.7534.7534.7534.75-
Jul 16, 202435.1135.1135.1135.1135.11-
Jul 15, 202434.3934.3934.3934.3934.39-
Jul 12, 202434.3234.3234.3234.3234.32-
Jul 11, 202434.0634.0634.0634.0634.06-
Jul 10, 202433.4333.4333.4333.4333.43-
Jul 9, 202433.1733.1733.1733.1733.17-
Jul 8, 202433.3033.3033.3033.3033.30-
Jul 5, 202433.2933.2933.2933.2933.29-
Jul 3, 202433.2733.2733.2733.2733.27-
Jul 2, 202433.2233.2233.2233.2233.22-
Jul 1, 202433.0433.0433.0433.0433.04-
Jun 28, 202433.3433.3433.3433.3433.34-
Jun 27, 202433.4233.4233.4233.4233.42-
Jun 26, 202433.3033.3033.3033.3033.30-
Jun 25, 202433.4333.4333.4333.4333.43-
Jun 24, 202433.6433.6433.6433.6433.64-
Jun 21, 202433.6333.6333.6333.6333.63-
Jun 20, 202433.5333.5333.5333.5333.53-
Jun 18, 202433.4833.4833.4833.4833.48-
Jun 17, 202433.4633.4633.4633.4633.46-
Jun 14, 202433.2833.2833.2833.2833.28-
Jun 13, 202433.5233.5233.5233.5233.52-
Jun 12, 202433.7533.7533.7533.7533.75-
Jun 11, 202433.3933.3933.3933.3933.39-
Jun 10, 202433.3433.3433.3433.3433.34-
Jun 7, 202433.3733.3733.3733.3733.37-
Jun 6, 202433.6133.6133.6133.6133.61-
Jun 5, 202433.7233.7233.7233.7233.72-
Jun 4, 202433.1033.1033.1033.1033.10-
Jun 3, 202433.1433.1433.1433.1433.14-
May 31, 202433.3433.3433.3433.3433.34-
May 30, 202433.2833.2833.2833.2833.28-
May 29, 202433.3233.3233.3233.3233.32-
May 28, 202433.6733.6733.6733.6733.67-
May 24, 202434.0634.0634.0634.0634.06-
May 23, 202433.8633.8633.8633.8633.86-
May 22, 202434.3134.3134.3134.3134.31-
May 21, 202434.4834.4834.4834.4834.48-
May 20, 202434.5234.5234.5234.5234.52-
May 17, 202434.5434.5434.5434.5434.54-
May 16, 202434.5134.5134.5134.5134.51-

Related Tickers