Democracy International Fund (NY: DMCY )

26.22 +0.48 (+1.85%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 26.22 26.22 26.22 26.22 120 +0.48(+1.85%)
Jul 30, 2024 25.79 25.79 25.74 25.74 2,208 +0.05(+0.21%)
Jul 29, 2024 25.69 25.69 25.69 25.69 130 -0.11(-0.42%)
Jul 26, 2024 25.87 25.87 25.80 25.80 1,642 +0.28(+1.11%)
Jul 25, 2024 25.61 25.64 25.52 25.52 717 -0.11(-0.44%)
Jul 24, 2024 25.91 25.91 25.63 25.63 5,744 -0.30(-1.16%)
Jul 23, 2024 25.94 25.94 25.93 25.93 261 -0.18(-0.69%)
Jul 22, 2024 26.11 26.11 26.11 26.11 164 +0.19(+0.74%)
Jul 19, 2024 25.91 25.92 25.91 25.92 105 -0.12(-0.45%)
Jul 18, 2024 26.04 26.04 26.04 26.04 19 -0.27(-1.04%)
Jul 17, 2024 26.35 26.35 26.30 26.31 1,371 -0.23(-0.86%)
Jul 16, 2024 26.54 26.54 26.54 26.54 10 +0.12(+0.47%)
Jul 15, 2024 26.46 26.46 26.41 26.41 773 -0.21(-0.80%)
Jul 12, 2024 26.64 26.64 26.63 26.63 258 +0.31(+1.18%)
Jul 11, 2024 26.35 26.35 26.31 26.32 1,572 +0.09(+0.35%)
Jul 10, 2024 26.16 26.23 26.13 26.23 1,057 +0.32(+1.23%)
Jul 09, 2024 25.94 25.95 25.91 25.91 3,566 -0.09(-0.33%)
Jul 08, 2024 25.99 25.99 25.99 25.99 10 -0.07(-0.27%)
Jul 05, 2024 26.00 26.07 26.00 26.07 395 +0.16(+0.62%)
Jul 03, 2024 25.91 25.91 25.91 25.91 100 +0.29(+1.13%)
Jul 02, 2024 25.62 25.62 25.62 25.62 1 +0.08(+0.30%)
Jul 01, 2024 25.68 25.68 25.54 25.54 167 +0.02(+0.08%)
Jun 28, 2024 25.52 25.52 25.52 25.52 100 +0.04(+0.14%)
Jun 27, 2024 25.46 25.50 25.46 25.48 2,935 +0.02(+0.08%)
Jun 26, 2024 25.46 25.46 25.46 25.46 0 -0.15(-0.59%)
Jun 25, 2024 25.61 25.61 25.61 25.61 18 +0.04(+0.15%)
Jun 24, 2024 25.58 25.58 25.58 25.58 0 +0.14(+0.55%)
Jun 21, 2024 25.44 25.47 25.44 25.44 1,065 -0.14(-0.53%)
Jun 20, 2024 25.56 25.57 25.53 25.57 452 +0.02(+0.06%)
Jun 18, 2024 25.56 25.56 25.56 25.56 100 +0.11(+0.42%)
Jun 17, 2024 25.28 25.48 25.28 25.45 1,066 +0.12(+0.47%)
Jun 14, 2024 25.27 25.33 25.20 25.33 1,241 -0.18(-0.71%)
Jun 13, 2024 25.72 25.75 25.46 25.51 667 -0.35(-1.36%)
Jun 12, 2024 25.87 25.87 25.87 25.87 6 +0.30(+1.17%)
Jun 11, 2024 25.57 25.57 25.57 25.57 0 -0.23(-0.88%)
Jun 10, 2024 25.68 25.79 25.68 25.79 529 -0.00(-0.00%)
Jun 07, 2024 25.86 25.86 25.77 25.79 775 -0.22(-0.85%)
Jun 06, 2024 25.97 26.01 25.97 26.01 142 +0.09(+0.36%)
Jun 05, 2024 25.92 25.92 25.92 25.92 0 +0.21(+0.80%)
Jun 04, 2024 25.64 25.72 25.64 25.72 327 -0.14(-0.53%)
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.