Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Diamond Hill Short Dur Securitized Bd Y (DHEYX)

10.01
+0.01
+(0.10%)
At close: 6:25:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202510.0010.0010.0010.0010.00-
Apr 11, 20259.999.999.999.999.99-
Apr 10, 202510.0010.0010.0010.0010.00-
Apr 9, 202510.0010.0010.0010.0010.00-
Apr 8, 202510.0210.0210.0210.0210.02-
Apr 7, 202510.0210.0210.0210.0210.02-
Apr 4, 202510.0410.0410.0410.0410.04-
Apr 3, 202510.0410.0410.0410.0410.04-
Apr 2, 202510.0310.0310.0310.0310.03-
Apr 1, 202510.0310.0310.0310.0310.03-
Mar 31, 202510.0210.0210.0210.0210.02-
Mar 28, 2025 0.05 Dividend
Mar 28, 202510.0210.0210.0210.0210.02-
Mar 27, 202510.0610.0610.0610.0610.01-
Mar 26, 202510.0610.0610.0610.0610.01-
Mar 25, 202510.0610.0610.0610.0610.01-
Mar 24, 202510.0610.0610.0610.0610.01-
Mar 21, 202510.0710.0710.0710.0710.02-
Mar 20, 202510.0610.0610.0610.0610.01-
Mar 19, 202510.0610.0610.0610.0610.01-
Mar 18, 202510.0510.0510.0510.0510.00-
Mar 17, 202510.0510.0510.0510.0510.00-
Mar 14, 202510.0510.0510.0510.0510.00-
Mar 13, 202510.0510.0510.0510.0510.00-
Mar 12, 202510.0510.0510.0510.0510.00-
Mar 11, 202510.0510.0510.0510.0510.00-
Mar 10, 202510.0610.0610.0610.0610.01-
Mar 7, 202510.0410.0410.0410.049.99-
Mar 6, 202510.0410.0410.0410.049.99-
Mar 5, 202510.0410.0410.0410.049.99-
Mar 4, 202510.0510.0510.0510.0510.00-
Mar 3, 202510.0510.0510.0510.0510.00-
Feb 28, 202510.0410.0410.0410.049.99-
Feb 27, 2025 0.05 Dividend
Feb 27, 202510.0310.0310.0310.039.98-
Feb 26, 202510.0710.0710.0710.079.97-
Feb 25, 202510.0710.0710.0710.079.97-
Feb 24, 202510.0610.0610.0610.069.96-
Feb 21, 202510.0510.0510.0510.059.95-
Feb 20, 202510.0310.0310.0310.039.93-
Feb 19, 202510.0310.0310.0310.039.93-
Feb 18, 202510.0210.0210.0210.029.92-
Feb 14, 202510.0310.0310.0310.039.93-
Feb 13, 202510.0110.0110.0110.019.91-
Feb 12, 202510.0010.0010.0010.009.90-
Feb 11, 202510.0110.0110.0110.019.91-
Feb 10, 202510.0110.0110.0110.019.91-
Feb 7, 202510.0110.0110.0110.019.91-
Feb 6, 202510.0110.0110.0110.019.91-
Feb 5, 202510.0110.0110.0110.019.91-
Feb 4, 202510.0010.0010.0010.009.90-
Feb 3, 202510.0010.0010.0010.009.90-
Jan 31, 202510.0010.0010.0010.009.90-
Jan 30, 2025 0.05 Dividend
Jan 30, 202510.0010.0010.0010.009.90-
Jan 29, 202510.0410.0410.0410.049.89-
Jan 28, 202510.0410.0410.0410.049.89-
Jan 27, 202510.0410.0410.0410.049.89-
Jan 24, 202510.0310.0310.0310.039.88-
Jan 23, 202510.0210.0210.0210.029.87-
Jan 22, 202510.0210.0210.0210.029.87-
Jan 21, 202510.0210.0210.0210.029.87-
Jan 17, 202510.0110.0110.0110.019.86-
Jan 16, 202510.0110.0110.0110.019.86-
Jan 15, 202510.0010.0010.0010.009.85-
Jan 14, 20259.989.989.989.989.83-
Jan 13, 20259.989.989.989.989.83-
Jan 10, 20259.989.989.989.989.83-
Jan 8, 20259.999.999.999.999.84-
Jan 7, 20259.989.989.989.989.83-
Jan 6, 20259.989.989.989.989.83-
Jan 3, 20259.979.979.979.979.82-
Jan 2, 20259.979.979.979.979.82-
Dec 31, 20249.979.979.979.979.82-
Dec 30, 2024 0.05 Dividend
Dec 30, 20249.979.979.979.979.82-
Dec 27, 202410.0110.0110.0110.019.81-
Dec 26, 202410.0010.0010.0010.009.80-
Dec 24, 202410.0010.0010.0010.009.80-
Dec 23, 202410.0010.0010.0010.009.80-
Dec 20, 202410.0010.0010.0010.009.80-
Dec 19, 20249.999.999.999.999.79-
Dec 18, 20249.989.989.989.989.78-
Dec 17, 202410.0010.0010.0010.009.80-
Dec 16, 20249.999.999.999.999.79-
Dec 13, 20249.989.989.989.989.78-
Dec 12, 20249.999.999.999.999.79-
Dec 11, 20249.999.999.999.999.79-
Dec 10, 20249.989.989.989.989.78-
Dec 9, 20249.989.989.989.989.78-
Dec 6, 20249.999.999.999.999.79-
Dec 5, 20249.989.989.989.989.78-
Dec 4, 20249.989.989.989.989.78-
Dec 3, 20249.979.979.979.979.77-
Dec 2, 20249.969.969.969.969.76-
Nov 29, 20249.969.969.969.969.76-
Nov 27, 2024 0.05 Dividend
Nov 27, 20249.959.959.959.959.75-
Nov 26, 20249.999.999.999.999.74-
Nov 25, 20249.999.999.999.999.74-
Nov 22, 20249.979.979.979.979.72-
Nov 21, 20249.969.969.969.969.71-
Nov 20, 20249.969.969.969.969.71-
Nov 19, 20249.979.979.979.979.72-
Nov 18, 20249.969.969.969.969.71-
Nov 15, 20249.959.959.959.959.70-
Nov 14, 20249.949.949.949.949.69-
Nov 13, 20249.959.959.959.959.70-
Nov 12, 20249.949.949.949.949.69-
Nov 11, 20249.949.949.949.949.69-
Nov 8, 20249.959.959.959.959.70-
Nov 7, 20249.959.959.959.959.70-
Nov 6, 20249.939.939.939.939.68-
Nov 5, 20249.939.939.939.939.68-
Nov 4, 20249.939.939.939.939.68-
Nov 1, 20249.929.929.929.929.67-
Oct 31, 20249.929.929.929.929.67-
Oct 30, 2024 0.05 Dividend
Oct 30, 20249.929.929.929.929.67-
Oct 29, 20249.989.989.989.989.68-
Oct 28, 20249.979.979.979.979.67-
Oct 25, 20249.979.979.979.979.67-
Oct 24, 20249.979.979.979.979.67-
Oct 23, 20249.969.969.969.969.66-
Oct 22, 20249.979.979.979.979.67-
Oct 21, 20249.979.979.979.979.67-
Oct 18, 20249.989.989.989.989.68-
Oct 17, 20249.979.979.979.979.67-
Oct 16, 20249.979.979.979.979.67-
Oct 15, 20249.979.979.979.979.67-
Oct 14, 20249.969.969.969.969.66-
Oct 11, 20249.979.979.979.979.67-
Oct 10, 20249.959.959.959.959.65-
Oct 9, 20249.959.959.959.959.65-
Oct 8, 20249.959.959.959.959.65-
Oct 7, 20249.959.959.959.959.65-
Oct 4, 20249.959.959.959.959.65-
Oct 3, 20249.979.979.979.979.67-
Oct 2, 20249.989.989.989.989.68-
Oct 1, 20249.989.989.989.989.68-
Sep 30, 20249.979.979.979.979.67-
Sep 27, 2024 0.05 Dividend
Sep 27, 20249.989.989.989.989.68-
Sep 26, 202410.0210.0210.0210.029.67-
Sep 25, 202410.0210.0210.0210.029.67-
Sep 24, 202410.0210.0210.0210.029.67-
Sep 23, 202410.0210.0210.0210.029.67-
Sep 20, 202410.0210.0210.0210.029.67-
Sep 19, 202410.0110.0110.0110.019.66-
Sep 18, 202410.0010.0010.0010.009.65-
Sep 17, 202410.0110.0110.0110.019.66-
Sep 16, 202410.0110.0110.0110.019.66-
Sep 13, 202410.0010.0010.0010.009.65-
Sep 12, 20249.999.999.999.999.64-
Sep 11, 20249.999.999.999.999.64-
Sep 10, 20249.999.999.999.999.64-
Sep 9, 20249.989.989.989.989.63-
Sep 6, 20249.989.989.989.989.63-
Sep 5, 20249.969.969.969.969.61-
Sep 4, 20249.969.969.969.969.61-
Sep 3, 20249.949.949.949.949.59-
Aug 30, 20249.939.939.939.939.58-
Aug 29, 2024 0.05 Dividend
Aug 29, 20249.939.939.939.939.58-
Aug 28, 20249.999.999.999.999.59-
Aug 27, 20249.989.989.989.989.58-
Aug 26, 20249.989.989.989.989.58-
Aug 23, 20249.989.989.989.989.58-
Aug 22, 20249.969.969.969.969.56-
Aug 21, 20249.979.979.979.979.57-
Aug 20, 20249.969.969.969.969.56-
Aug 19, 20249.959.959.959.959.55-
Aug 16, 20249.959.959.959.959.55-
Aug 15, 20249.949.949.949.949.54-
Aug 14, 20249.959.959.959.959.55-
Aug 13, 20249.959.959.959.959.55-
Aug 12, 20249.939.939.939.939.53-
Aug 9, 20249.939.939.939.939.53-
Aug 8, 20249.929.929.929.929.52-
Aug 7, 20249.929.929.929.929.52-
Aug 6, 20249.929.929.929.929.52-
Aug 5, 20249.939.939.939.939.53-
Aug 2, 20249.939.939.939.939.53-
Aug 1, 20249.909.909.909.909.50-
Jul 31, 20249.899.899.899.899.49-
Jul 30, 2024 0.05 Dividend
Jul 30, 20249.879.879.879.879.47-
Jul 29, 20249.929.929.929.929.47-
Jul 26, 20249.929.929.929.929.47-
Jul 25, 20249.919.919.919.919.46-
Jul 24, 20249.909.909.909.909.45-
Jul 23, 20249.899.899.899.899.44-
Jul 22, 20249.889.889.889.889.43-
Jul 19, 20249.889.889.889.889.43-
Jul 18, 20249.899.899.899.899.44-
Jul 17, 20249.899.899.899.899.44-
Jul 16, 20249.899.899.899.899.44-
Jul 15, 20249.889.889.889.889.43-
Jul 12, 20249.889.889.889.889.43-
Jul 11, 20249.879.879.879.879.42-
Jul 10, 20249.869.869.869.869.41-
Jul 9, 20249.859.859.859.859.40-
Jul 8, 20249.859.859.859.859.40-
Jul 5, 20249.859.859.859.859.40-
Jul 3, 20249.849.849.849.849.39-
Jul 2, 20249.829.829.829.829.37-
Jul 1, 20249.819.819.819.819.36-
Jun 28, 20249.829.829.829.829.37-
Jun 27, 2024 0.05 Dividend
Jun 27, 20249.829.829.829.829.37-
Jun 26, 20249.869.869.869.869.36-
Jun 25, 20249.879.879.879.879.37-
Jun 24, 20249.879.879.879.879.37-
Jun 21, 20249.869.869.869.869.36-
Jun 20, 20249.869.869.869.869.36-
Jun 18, 20249.869.869.869.869.36-
Jun 17, 20249.849.849.849.849.34-
Jun 14, 20249.859.859.859.859.35-
Jun 13, 20249.849.849.849.849.34-
Jun 12, 20249.839.839.839.839.33-
Jun 11, 20249.829.829.829.829.32-
Jun 10, 20249.819.819.819.819.31-
Jun 7, 20249.819.819.819.819.31-
Jun 6, 20249.829.829.829.829.32-
Jun 5, 20249.829.829.829.829.32-
Jun 4, 20249.809.809.809.809.30-
Jun 3, 20249.799.799.799.799.30-
May 31, 20249.799.799.799.799.30-
May 30, 2024 0.06 Dividend
May 30, 20249.789.789.789.789.29-
May 29, 20249.829.829.829.829.27-
May 28, 20249.839.839.839.839.28-
May 24, 20249.839.839.839.839.28-
May 23, 20249.829.829.829.829.27-
May 22, 20249.839.839.839.839.28-
May 21, 20249.839.839.839.839.28-
May 20, 20249.839.839.839.839.28-
May 17, 20249.829.829.829.829.27-
May 16, 20249.829.829.829.829.27-
May 15, 20249.829.829.829.829.27-
May 14, 20249.809.809.809.809.25-
May 13, 20249.809.809.809.809.25-
May 10, 20249.799.799.799.799.24-
May 9, 20249.799.799.799.799.24-
May 8, 20249.799.799.799.799.24-
May 7, 20249.799.799.799.799.24-
May 6, 20249.789.789.789.789.23-
May 3, 20249.779.779.779.779.22-
May 2, 20249.769.769.769.769.21-
May 1, 20249.759.759.759.759.20-
Apr 30, 20249.749.749.749.749.19-
Apr 29, 2024 0.05 Dividend
Apr 29, 20249.749.749.749.749.19-
Apr 26, 20249.789.789.789.789.19-
Apr 25, 20249.789.789.789.789.19-
Apr 24, 20249.789.789.789.789.19-
Apr 23, 20249.789.789.789.789.19-
Apr 22, 20249.789.789.789.789.19-
Apr 19, 20249.779.779.779.779.18-
Apr 18, 20249.779.779.779.779.18-
Apr 17, 20249.779.779.779.779.18-
Apr 16, 20249.769.769.769.769.17-

Related Tickers