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

Driehaus Emerging Markets Small Cap Growth Fund (MF: DRESX )

21.38 +0.09 (+0.42%)
Daily Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Apr 30, 2012 10.14 10.14 10.14 10.14 0 +0.04(+0.40%)
Apr 27, 2012 10.10 10.10 10.10 10.10 0 -0.01(-0.10%)
Apr 26, 2012 10.11 10.11 10.11 10.11 0 +0.06(+0.60%)
Apr 25, 2012 10.05 10.05 10.05 10.05 0 +0.06(+0.60%)
Apr 24, 2012 9.990 9.990 9.990 9.990 0 +0.01(+0.10%)
Apr 23, 2012 9.980 9.980 9.980 9.980 0 -0.11(-1.09%)
Apr 20, 2012 10.09 10.09 10.09 10.09 0 +0.03(+0.30%)
Apr 19, 2012 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Apr 18, 2012 10.06 10.06 10.06 10.06 0 +0.04(+0.40%)
Apr 17, 2012 10.02 10.02 10.02 10.02 0 +0.06(+0.60%)
Apr 16, 2012 9.960 9.960 9.960 9.960 0 +0.02(+0.20%)
Apr 14, 2012 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Apr 13, 2012 9.940 9.940 9.940 9.940 0 -0.01(-0.10%)
Apr 12, 2012 9.950 9.950 9.950 9.950 0 +0.14(+1.43%)
Apr 11, 2012 9.810 9.810 9.810 9.810 0 +0.03(+0.31%)
Apr 10, 2012 9.780 9.780 9.780 9.780 0 -0.08(-0.81%)
Apr 09, 2012 9.860 9.860 9.860 9.860 0 -0.09(-0.90%)
Apr 05, 2012 9.950 9.950 9.950 9.950 0 +0.01(+0.10%)
Apr 04, 2012 9.940 9.940 9.940 9.940 0 -0.15(-1.49%)
Apr 03, 2012 10.09 10.09 10.09 10.09 0 -0.02(-0.20%)
Apr 02, 2012 10.11 10.11 10.11 10.11 0 +0.07(+0.70%)
Mar 30, 2012 10.04 10.04 10.04 10.04 0 +0.10(+1.01%)
Mar 29, 2012 9.940 9.940 9.940 9.940 0 -0.05(-0.50%)
Mar 28, 2012 9.990 9.990 9.990 9.990 0 -0.04(-0.40%)
Mar 27, 2012 10.03 10.03 10.03 10.03 0 +0.06(+0.60%)
Mar 26, 2012 9.970 9.970 9.970 9.970 0 +0.09(+0.91%)
Mar 23, 2012 9.880 9.880 9.880 9.880 0 +0.02(+0.20%)
Mar 22, 2012 9.860 9.860 9.860 9.860 0 -0.04(-0.40%)
Mar 21, 2012 9.900 9.900 9.900 9.900 0 +0.03(+0.30%)
Mar 20, 2012 9.870 9.870 9.870 9.870 0 -0.10(-1.00%)
Mar 19, 2012 9.970 9.970 9.970 9.970 0 -0.06(-0.60%)
Mar 16, 2012 10.03 10.03 10.03 10.03 0 +0.06(+0.60%)
Mar 15, 2012 9.970 9.970 9.970 9.970 0 -0.07(-0.70%)
Mar 14, 2012 10.04 10.04 10.04 10.04 0 -0.01(-0.10%)
Mar 13, 2012 10.05 10.05 10.05 10.05 0 +0.11(+1.11%)
Mar 12, 2012 9.940 9.940 9.940 9.940 0 -0.02(-0.20%)
Mar 09, 2012 9.960 9.960 9.960 9.960 0 +0.07(+0.71%)
Mar 08, 2012 9.890 9.890 9.890 9.890 0 +0.13(+1.33%)
Mar 07, 2012 9.760 9.760 9.760 9.760 0 +0.04(+0.41%)
Mar 06, 2012 9.720 9.720 9.720 9.720 0 -0.11(-1.12%)
Mar 05, 2012 9.830 9.830 9.830 9.830 0 -0.10(-1.01%)
Mar 02, 2012 9.930 9.930 9.930 9.930 0 +0.04(+0.40%)
Mar 01, 2012 9.890 9.890 9.890 9.890 0 -0.01(-0.10%)
Feb 29, 2012 9.900 9.900 9.900 9.900 0 +0.10(+1.02%)
Feb 28, 2012 9.800 9.800 9.800 9.800 0 +0.17(+1.77%)
Feb 27, 2012 9.630 9.630 9.630 9.630 0 -0.09(-0.93%)
Feb 24, 2012 9.720 9.720 9.720 9.720 0 +0.05(+0.52%)
Feb 23, 2012 9.670 9.670 9.670 9.670 0 -0.10(-1.02%)
Feb 22, 2012 9.770 9.770 9.770 9.770 0 -0.05(-0.51%)
Feb 21, 2012 9.820 9.820 9.820 9.820 0 -0.01(-0.10%)
Feb 17, 2012 9.830 9.830 9.830 9.830 0 +0.01(+0.10%)
Feb 16, 2012 9.820 9.820 9.820 9.820 0 +0.06(+0.61%)
Feb 15, 2012 9.760 9.760 9.760 9.760 0 +0.15(+1.56%)
Feb 14, 2012 9.610 9.610 9.610 9.610 0 -0.04(-0.41%)
Feb 13, 2012 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Feb 10, 2012 9.650 9.650 9.650 9.650 0 -0.04(-0.41%)
Feb 09, 2012 9.690 9.690 9.690 9.690 0 +0.08(+0.83%)
Feb 08, 2012 9.610 9.610 9.610 9.610 0 +0.10(+1.05%)
Feb 07, 2012 9.510 9.510 9.510 9.510 0 -0.08(-0.83%)
Feb 06, 2012 9.590 9.590 9.590 9.590 0 -0.07(-0.72%)
Feb 03, 2012 9.660 9.660 9.660 9.660 0 +0.05(+0.52%)
Feb 02, 2012 9.610 9.610 9.610 9.610 0 +0.06(+0.63%)
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.