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 (%)
Feb 28, 2017 20.18 20.18 20.18 0 -0.13(-0.64%)
Feb 27, 2017 20.31 20.31 20.31 0 +0.07(+0.35%)
Feb 24, 2017 20.24 20.24 20.24 0 -0.02(-0.10%)
Feb 23, 2017 20.26 20.26 20.26 0 -0.13(-0.64%)
Feb 22, 2017 20.39 20.39 20.39 0 -0.04(-0.20%)
Feb 21, 2017 20.43 20.43 20.43 0 +0.07(+0.34%)
Feb 17, 2017 20.36 20.36 20.36 0 +0.00(+0.00%)
Feb 16, 2017 20.36 20.36 20.36 0 -0.09(-0.44%)
Feb 15, 2017 20.45 20.45 20.45 0 +0.08(+0.39%)
Feb 14, 2017 20.37 20.37 20.37 0 +0.06(+0.30%)
Feb 13, 2017 20.31 20.31 20.31 0 +0.09(+0.45%)
Feb 10, 2017 20.22 20.22 20.22 0 +0.12(+0.60%)
Feb 09, 2017 20.10 20.10 20.10 0 +0.16(+0.80%)
Feb 08, 2017 19.94 19.94 19.94 0 +0.02(+0.10%)
Feb 07, 2017 19.92 19.92 19.92 0 -0.03(-0.15%)
Feb 06, 2017 19.95 19.95 19.95 0 -0.13(-0.65%)
Feb 03, 2017 20.08 20.08 20.08 0 +0.19(+0.96%)
Feb 02, 2017 19.89 19.89 19.89 0 +0.03(+0.15%)
Feb 01, 2017 19.86 19.86 19.86 0 -0.02(-0.10%)
Jan 31, 2017 19.88 19.88 19.88 0 +0.04(+0.20%)
Jan 30, 2017 19.84 19.84 19.84 0 -0.12(-0.60%)
Jan 27, 2017 19.96 19.96 19.96 0 -0.11(-0.55%)
Jan 26, 2017 20.07 20.07 20.07 0 -0.03(-0.15%)
Jan 25, 2017 20.10 20.10 20.10 0 +0.20(+1.01%)
Jan 24, 2017 19.90 19.90 19.90 0 +0.24(+1.22%)
Jan 23, 2017 19.66 19.66 19.66 0 -0.03(-0.15%)
Jan 20, 2017 19.69 19.69 19.69 0 +0.07(+0.36%)
Jan 19, 2017 19.62 19.62 19.62 0 -0.18(-0.91%)
Jan 18, 2017 19.80 19.80 19.80 0 +0.05(+0.25%)
Jan 17, 2017 19.75 19.75 19.75 0 -0.11(-0.55%)
Jan 13, 2017 19.86 19.86 19.86 0 +0.06(+0.30%)
Jan 12, 2017 19.80 19.80 19.80 0 -0.10(-0.50%)
Jan 11, 2017 19.90 19.90 19.90 0 +0.05(+0.25%)
Jan 10, 2017 19.85 19.85 19.85 0 +0.10(+0.51%)
Jan 09, 2017 19.75 19.75 19.75 0 -0.12(-0.60%)
Jan 06, 2017 19.87 19.87 19.87 0 +0.01(+0.05%)
Jan 05, 2017 19.86 19.86 19.86 0 -0.09(-0.45%)
Jan 04, 2017 19.95 19.95 19.95 0 +0.24(+1.22%)
Jan 03, 2017 19.71 19.71 19.71 0 +0.11(+0.56%)
Dec 30, 2016 19.60 19.60 19.60 0 -0.04(-0.20%)
Dec 29, 2016 19.64 19.64 19.64 0 +0.03(+0.15%)
Dec 28, 2016 19.61 19.61 19.61 0 -0.14(-0.71%)
Dec 27, 2016 19.75 19.75 19.75 0 +0.03(+0.15%)
Dec 23, 2016 19.72 19.72 19.72 0 +0.07(+0.36%)
Dec 22, 2016 19.65 19.65 19.65 0 -0.11(-0.56%)
Dec 21, 2016 19.76 19.76 19.76 0 +0.00(+0.00%)
Dec 20, 2016 19.76 19.76 19.76 0 +0.11(+0.56%)
Dec 19, 2016 19.65 19.65 19.65 0 +0.07(+0.36%)
Dec 16, 2016 19.58 19.58 19.58 0 -0.04(-0.20%)
Dec 15, 2016 19.62 19.62 19.62 0 -0.27(-1.36%)
Dec 14, 2016 19.89 19.89 19.89 0 -0.27(-1.34%)
Dec 13, 2016 20.16 20.16 20.16 0 +0.09(+0.45%)
Dec 12, 2016 20.07 20.07 20.07 0 -0.15(-0.74%)
Dec 09, 2016 20.22 20.22 20.22 0 +0.03(+0.15%)
Dec 08, 2016 20.19 20.19 20.19 0 +0.16(+0.80%)
Dec 07, 2016 20.03 20.03 20.03 0 +0.21(+1.06%)
Dec 06, 2016 19.82 19.82 19.82 0 +0.23(+1.17%)
Dec 05, 2016 19.59 19.59 19.59 0 +0.21(+1.08%)
Dec 02, 2016 19.38 19.38 19.38 0 -0.02(-0.10%)
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.