Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamond Hill Small-Mid Cap Fund Class C (MF: DHMCX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.76 20.76 20.76 0 -0.10(-0.48%)
Jan 30, 2018 20.86 20.86 20.86 0 -0.18(-0.86%)
Jan 29, 2018 21.04 21.04 21.04 0 -0.14(-0.66%)
Jan 26, 2018 21.18 21.18 21.18 0 +0.07(+0.33%)
Jan 25, 2018 21.11 21.11 21.11 0 -0.06(-0.28%)
Jan 24, 2018 21.17 21.17 21.17 0 -0.03(-0.14%)
Jan 23, 2018 21.20 21.20 21.20 0 +0.03(+0.14%)
Jan 22, 2018 21.17 21.17 21.17 0 +0.24(+1.15%)
Jan 19, 2018 20.93 20.93 20.93 0 +0.17(+0.82%)
Jan 18, 2018 20.76 20.76 20.76 0 -0.14(-0.67%)
Jan 17, 2018 20.90 20.90 20.90 0 +0.09(+0.43%)
Jan 16, 2018 20.81 20.81 20.81 0 -0.18(-0.86%)
Jan 12, 2018 20.99 20.99 20.99 0 +0.04(+0.19%)
Jan 11, 2018 20.95 20.95 20.95 0 +0.28(+1.35%)
Jan 10, 2018 20.67 20.67 20.67 0 -0.08(-0.39%)
Jan 09, 2018 20.75 20.75 20.75 0 +0.08(+0.39%)
Jan 08, 2018 20.67 20.67 20.67 0 +0.03(+0.15%)
Jan 05, 2018 20.64 20.64 20.64 0 +0.11(+0.54%)
Jan 04, 2018 20.53 20.53 20.53 0 +0.08(+0.39%)
Jan 03, 2018 20.45 20.45 20.45 0 +0.02(+0.10%)
Jan 02, 2018 20.43 20.43 20.43 0 +0.04(+0.20%)
Dec 29, 2017 20.39 20.39 20.39 0 -0.12(-0.59%)
Dec 28, 2017 20.51 20.51 20.51 0 +0.06(+0.29%)
Dec 27, 2017 20.45 20.45 20.45 0 -0.03(-0.15%)
Dec 26, 2017 20.48 20.48 20.48 0 -0.02(-0.10%)
Dec 22, 2017 20.50 20.50 20.50 0 +0.04(+0.20%)
Dec 21, 2017 20.46 20.46 20.46 0 +0.10(+0.49%)
Dec 20, 2017 20.36 20.36 20.36 0 +0.00(+0.00%)
Dec 19, 2017 20.36 20.36 20.36 0 -0.07(-0.34%)
Dec 18, 2017 20.43 20.43 20.43 0 +0.19(+0.94%)
Dec 15, 2017 20.24 20.24 20.24 0 +0.17(+0.85%)
Dec 14, 2017 20.07 20.07 20.07 0 -0.80(-3.83%)
Dec 13, 2017 20.87 20.87 20.87 0 -0.04(-0.19%)
Dec 12, 2017 20.91 20.91 20.91 0 +0.02(+0.10%)
Dec 11, 2017 20.89 20.89 20.89 0 -0.02(-0.10%)
Dec 08, 2017 20.91 20.91 20.91 0 +0.07(+0.34%)
Dec 07, 2017 20.84 20.84 20.84 0 +0.07(+0.34%)
Dec 06, 2017 20.77 20.77 20.77 0 -0.09(-0.43%)
Dec 05, 2017 20.86 20.86 20.86 0 -0.18(-0.86%)
Dec 04, 2017 21.04 21.04 21.04 0 -0.01(-0.05%)
Dec 01, 2017 21.05 21.05 21.05 0 +0.02(+0.10%)
Nov 30, 2017 21.03 21.03 21.03 0 -0.05(-0.24%)
Nov 29, 2017 21.08 21.08 21.08 0 +0.24(+1.15%)
Nov 28, 2017 20.84 20.84 20.84 0 +0.22(+1.07%)
Nov 27, 2017 20.62 20.62 20.62 0 +0.00(+0.00%)
Nov 24, 2017 20.62 20.62 20.62 0 +0.02(+0.10%)
Nov 22, 2017 20.60 20.60 20.60 0 +0.04(+0.19%)
Nov 21, 2017 20.56 20.56 20.56 0 +0.08(+0.39%)
Nov 20, 2017 20.48 20.48 20.48 0 +0.08(+0.39%)
Nov 17, 2017 20.40 20.40 20.40 0 +0.03(+0.15%)
Nov 16, 2017 20.37 20.37 20.37 0 +0.17(+0.84%)
Nov 15, 2017 20.20 20.20 20.20 0 -0.06(-0.30%)
Nov 14, 2017 20.26 20.26 20.26 0 +0.01(+0.05%)
Nov 13, 2017 20.25 20.25 20.25 0 +0.02(+0.10%)
Nov 10, 2017 20.23 20.23 20.23 0 -0.05(-0.25%)
Nov 09, 2017 20.28 20.28 20.28 0 -0.04(-0.20%)
Nov 08, 2017 20.32 20.32 20.32 0 -0.07(-0.34%)
Nov 06, 2017 20.39 20.39 20.39 0 +0.01(+0.05%)
Nov 03, 2017 20.38 20.38 20.38 0 +0.02(+0.10%)
Nov 02, 2017 20.36 20.36 20.36 0 -0.38(-1.83%)
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.