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 (%)
Nov 30, 2016 19.46 19.46 19.46 0 +0.04(+0.21%)
Nov 29, 2016 19.42 19.42 19.42 0 +0.02(+0.10%)
Nov 28, 2016 19.40 19.40 19.40 0 -0.20(-1.02%)
Nov 25, 2016 19.60 19.60 19.60 0 +0.07(+0.36%)
Nov 23, 2016 19.53 19.53 19.53 0 +0.04(+0.21%)
Nov 22, 2016 19.49 19.49 19.49 0 +0.06(+0.31%)
Nov 21, 2016 19.43 19.43 19.43 0 +0.09(+0.47%)
Nov 18, 2016 19.34 19.34 19.34 0 +0.02(+0.10%)
Nov 17, 2016 19.32 19.32 19.32 0 +0.15(+0.78%)
Nov 16, 2016 19.17 19.17 19.17 0 -0.02(-0.10%)
Nov 15, 2016 19.19 19.19 19.19 0 +0.15(+0.79%)
Nov 14, 2016 19.04 19.04 19.04 0 +0.17(+0.90%)
Nov 11, 2016 18.87 18.87 18.87 0 +0.13(+0.69%)
Nov 10, 2016 18.74 18.74 18.74 0 +0.22(+1.19%)
Nov 09, 2016 18.52 18.52 18.52 0 +0.15(+0.82%)
Nov 08, 2016 18.37 18.37 18.37 0 +0.03(+0.16%)
Nov 07, 2016 18.34 18.34 18.34 0 +0.36(+2.00%)
Nov 04, 2016 17.98 17.98 17.98 0 -0.04(-0.22%)
Nov 03, 2016 18.02 18.02 18.02 0 -0.01(-0.06%)
Nov 02, 2016 18.03 18.03 18.03 0 -0.16(-0.88%)
Nov 01, 2016 18.19 18.19 18.19 0 -0.13(-0.71%)
Oct 31, 2016 18.32 18.32 18.32 0 -0.02(-0.11%)
Oct 28, 2016 18.34 18.34 18.34 0 +0.02(+0.11%)
Oct 27, 2016 18.32 18.32 18.32 0 -0.17(-0.92%)
Oct 26, 2016 18.49 18.49 18.49 0 +0.01(+0.05%)
Oct 25, 2016 18.48 18.48 18.48 0 -0.16(-0.86%)
Oct 24, 2016 18.64 18.64 18.64 0 +0.06(+0.32%)
Oct 21, 2016 18.58 18.58 18.58 0 +0.00(+0.00%)
Oct 20, 2016 18.58 18.58 18.58 0 -0.07(-0.38%)
Oct 19, 2016 18.65 18.65 18.65 0 +0.16(+0.87%)
Oct 18, 2016 18.49 18.49 18.49 0 +0.10(+0.54%)
Oct 17, 2016 18.39 18.39 18.39 0 -0.04(-0.22%)
Oct 14, 2016 18.43 18.43 18.43 0 +0.00(+0.00%)
Oct 13, 2016 18.43 18.43 18.43 0 -0.14(-0.75%)
Oct 12, 2016 18.57 18.57 18.57 0 +0.01(+0.05%)
Oct 11, 2016 18.56 18.56 18.56 0 -0.27(-1.43%)
Oct 10, 2016 18.83 18.83 18.83 0 +0.07(+0.37%)
Oct 07, 2016 18.76 18.76 18.76 0 -0.14(-0.74%)
Oct 06, 2016 18.90 18.90 18.90 0 -0.02(-0.11%)
Oct 05, 2016 18.92 18.92 18.92 0 +0.21(+1.12%)
Oct 04, 2016 18.71 18.71 18.71 0 -0.07(-0.37%)
Oct 03, 2016 18.78 18.78 18.78 18.78 0 +0.24(+1.29%)
Sep 30, 2016 18.54 18.54 18.54 18.54 0 -0.16(-0.86%)
Sep 29, 2016 18.70 18.70 18.70 18.70 0 +0.15(+0.81%)
Sep 28, 2016 18.55 18.55 18.55 18.55 0 +0.05(+0.27%)
Sep 27, 2016 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Sep 26, 2016 18.50 18.50 18.50 0 -0.16(-0.86%)
Sep 23, 2016 18.66 18.66 18.66 0 -0.15(-0.80%)
Sep 22, 2016 18.81 18.81 18.81 0 +0.19(+1.02%)
Sep 21, 2016 18.62 18.62 18.62 0 +0.22(+1.20%)
Sep 20, 2016 18.40 18.40 18.40 0 -0.06(-0.33%)
Sep 19, 2016 18.46 18.46 18.46 0 +0.05(+0.27%)
Sep 16, 2016 18.41 18.41 18.41 0 -0.04(-0.22%)
Sep 15, 2016 18.45 18.45 18.45 0 +0.21(+1.15%)
Sep 14, 2016 18.24 18.24 18.24 0 -0.04(-0.22%)
Sep 13, 2016 18.28 18.28 18.28 0 -0.31(-1.67%)
Sep 12, 2016 18.59 18.59 18.59 0 +0.19(+1.03%)
Sep 09, 2016 18.40 18.40 18.40 0 -0.48(-2.54%)
Sep 08, 2016 18.88 18.88 18.88 0 -0.05(-0.26%)
Sep 07, 2016 18.93 18.93 18.93 0 +0.15(+0.80%)
Sep 06, 2016 18.78 18.78 18.78 0 -0.04(-0.21%)
Sep 02, 2016 18.82 18.82 18.82 0 +0.14(+0.75%)
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.