ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Diana Shipping Inc (NY: DSX )

2.530 -0.020 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 2.540 2.560 2.510 2.530 314,266 -0.02(-0.78%)
Sep 26, 2024 2.490 2.555 2.480 2.550 524,642 +0.07(+2.82%)
Sep 25, 2024 2.520 2.530 2.470 2.480 374,095 -0.05(-1.98%)
Sep 24, 2024 2.460 2.530 2.450 2.530 428,767 +0.09(+3.69%)
Sep 23, 2024 2.400 2.450 2.400 2.440 248,003 +0.06(+2.52%)
Sep 20, 2024 2.410 2.440 2.380 2.380 272,156 -0.06(-2.46%)
Sep 19, 2024 2.400 2.450 2.390 2.440 302,853 +0.05(+2.09%)
Sep 18, 2024 2.370 2.400 2.340 2.390 230,635 +0.02(+0.84%)
Sep 17, 2024 2.350 2.400 2.350 2.370 285,205 +0.02(+0.85%)
Sep 16, 2024 2.350 2.379 2.335 2.350 239,825 +0.00(+0.00%)
Sep 13, 2024 2.390 2.390 2.340 2.350 241,000 -0.02(-0.84%)
Sep 12, 2024 2.350 2.390 2.340 2.370 301,588 +0.04(+1.72%)
Sep 11, 2024 2.240 2.340 2.240 2.330 556,676 +0.13(+5.91%)
Sep 10, 2024 2.250 2.260 2.140 2.200 760,559 -0.05(-2.22%)
Sep 09, 2024 2.300 2.300 2.240 2.250 1,050,312 -0.06(-2.60%)
Sep 06, 2024 2.390 2.395 2.290 2.310 1,008,007 -0.08(-3.35%)
Sep 05, 2024 2.440 2.450 2.380 2.390 511,680 -0.06(-2.45%)
Sep 04, 2024 2.470 2.490 2.430 2.450 559,858 -0.01(-0.41%)
Sep 03, 2024 2.510 2.540 2.450 2.460 1,467,977 -0.04(-1.60%)
Aug 30, 2024 2.450 2.510 2.445 2.500 429,729 +0.06(+2.46%)
Aug 29, 2024 2.450 2.450 2.420 2.440 279,495 +0.01(+0.41%)
Aug 28, 2024 2.430 2.440 2.420 2.430 147,358 -0.02(-0.82%)
Aug 27, 2024 2.460 2.470 2.450 2.450 192,230 -0.03(-1.21%)
Aug 26, 2024 2.420 2.480 2.418 2.480 280,988 +0.08(+3.33%)
Aug 23, 2024 2.420 2.430 2.400 2.400 499,036 -0.01(-0.41%)
Aug 22, 2024 2.450 2.460 2.410 2.410 378,589 -0.04(-1.63%)
Aug 21, 2024 2.500 2.520 2.450 2.450 455,754 -0.03(-1.21%)
Aug 20, 2024 2.500 2.500 2.470 2.480 229,760 +0.00(+0.00%)
Aug 19, 2024 2.470 2.520 2.470 2.480 243,361 +0.01(+0.40%)
Aug 16, 2024 2.460 2.480 2.445 2.470 226,464 +0.01(+0.41%)
Aug 15, 2024 2.470 2.480 2.420 2.460 481,517 -0.02(-1.01%)
Aug 14, 2024 2.553 2.553 2.475 2.485 612,362 -0.04(-1.54%)
Aug 13, 2024 2.495 2.534 2.495 2.524 481,156 +0.02(+0.78%)
Aug 12, 2024 2.417 2.534 2.417 2.504 928,224 +0.10(+4.03%)
Aug 09, 2024 2.436 2.443 2.378 2.407 457,167 -0.01(-0.40%)
Aug 08, 2024 2.495 2.514 2.398 2.417 743,151 -0.08(-3.11%)
Aug 07, 2024 2.417 2.534 2.417 2.495 1,501,471 +0.13(+5.33%)
Aug 06, 2024 2.359 2.378 2.301 2.369 881,274 +0.08(+3.39%)
Aug 05, 2024 2.320 2.339 2.281 2.291 875,816 -0.10(-4.07%)
Aug 02, 2024 2.427 2.437 2.359 2.388 1,321,887 -0.06(-2.38%)
Aug 01, 2024 2.475 2.495 2.417 2.446 1,026,555 -0.02(-0.79%)
Jul 31, 2024 2.543 2.563 2.436 2.466 2,138,641 -0.14(-5.22%)
Jul 30, 2024 2.621 2.635 2.582 2.601 381,856 -0.01(-0.37%)
Jul 29, 2024 2.631 2.650 2.601 2.611 394,059 +0.00(+0.00%)
Jul 26, 2024 2.611 2.621 2.563 2.611 830,494 +0.01(+0.37%)
Jul 25, 2024 2.640 2.650 2.582 2.601 758,507 -0.05(-1.83%)
Jul 24, 2024 2.669 2.694 2.640 2.650 454,846 -0.02(-0.73%)
Jul 23, 2024 2.708 2.713 2.669 2.669 751,350 -0.04(-1.43%)
Jul 22, 2024 2.737 2.737 2.708 2.708 541,126 -0.02(-0.71%)
Jul 19, 2024 2.747 2.757 2.718 2.728 433,667 -0.02(-0.71%)
Jul 18, 2024 2.757 2.776 2.728 2.747 552,736 +0.00(+0.00%)
Jul 17, 2024 2.728 2.771 2.718 2.747 764,766 +0.02(+0.71%)
Jul 16, 2024 2.728 2.737 2.703 2.728 1,055,855 +0.02(+0.72%)
Jul 15, 2024 2.757 2.762 2.708 2.708 922,208 -0.02(-0.71%)
Jul 12, 2024 2.815 2.815 2.728 2.728 1,004,320 -0.10(-3.44%)
Jul 11, 2024 2.815 2.834 2.776 2.825 521,542 +0.04(+1.39%)
Jul 10, 2024 2.747 2.825 2.747 2.786 594,592 +0.05(+1.77%)
Jul 09, 2024 2.737 2.747 2.718 2.737 493,692 +0.02(+0.71%)
Jul 08, 2024 2.796 2.805 2.718 2.718 499,808 -0.08(-2.78%)
Jul 05, 2024 2.834 2.834 2.786 2.796 242,439 -0.05(-1.71%)
Jul 03, 2024 2.834 2.883 2.830 2.844 177,855 +0.01(+0.34%)
Jul 02, 2024 2.854 2.864 2.815 2.834 281,740 -0.01(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.