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 (%)
May 31, 2013 15.11 15.11 15.11 15.11 0 -0.15(-0.98%)
May 30, 2013 15.26 15.26 15.26 15.26 0 +0.08(+0.53%)
May 29, 2013 15.18 15.18 15.18 15.18 0 -0.11(-0.72%)
May 28, 2013 15.29 15.29 15.29 15.29 0 +0.12(+0.79%)
May 24, 2013 15.17 15.17 15.17 15.17 0 -0.01(-0.07%)
May 23, 2013 15.18 15.18 15.18 15.18 0 +0.06(+0.40%)
May 22, 2013 15.12 15.12 15.12 15.12 0 -0.20(-1.31%)
May 21, 2013 15.32 15.32 15.32 15.32 0 -0.02(-0.13%)
May 20, 2013 15.34 15.34 15.34 15.34 0 +0.02(+0.13%)
May 17, 2013 15.32 15.32 15.32 15.32 0 +0.15(+0.99%)
May 16, 2013 15.17 15.17 15.17 15.17 0 -0.06(-0.39%)
May 15, 2013 15.23 15.23 15.23 15.23 0 +0.25(+1.67%)
May 13, 2013 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
May 10, 2013 14.98 14.98 14.98 14.98 0 +0.04(+0.27%)
May 09, 2013 14.94 14.94 14.94 14.94 0 -0.07(-0.47%)
May 08, 2013 15.01 15.01 15.01 15.01 0 +0.08(+0.54%)
May 07, 2013 14.93 14.93 14.93 14.93 0 +0.12(+0.81%)
May 06, 2013 14.81 14.81 14.81 14.81 0 +0.10(+0.68%)
May 03, 2013 14.71 14.71 14.71 14.71 0 +0.20(+1.38%)
May 02, 2013 14.51 14.51 14.51 14.51 0 +0.14(+0.97%)
May 01, 2013 14.37 14.37 14.37 14.37 0 -0.21(-1.44%)
Apr 30, 2013 14.58 14.58 14.58 14.58 0 +0.09(+0.62%)
Apr 29, 2013 14.49 14.49 14.49 14.49 0 +0.10(+0.69%)
Apr 26, 2013 14.39 14.39 14.39 14.39 0 -0.09(-0.62%)
Apr 25, 2013 14.40 14.48 14.48 14.48 0 +0.08(+0.56%)
Apr 24, 2013 14.35 14.40 14.40 14.40 0 +0.05(+0.35%)
Apr 23, 2013 14.35 14.35 14.35 14.35 0 +0.14(+0.99%)
Apr 22, 2013 14.21 14.21 14.21 14.21 0 +0.02(+0.14%)
Apr 19, 2013 14.19 14.19 14.19 14.19 0 +0.16(+1.14%)
Apr 18, 2013 14.03 14.03 14.03 14.03 0 -0.08(-0.57%)
Apr 17, 2013 14.11 14.11 14.11 14.11 0 -0.21(-1.47%)
Apr 16, 2013 14.32 14.32 14.32 14.32 0 +0.17(+1.20%)
Apr 15, 2013 14.15 14.15 14.15 14.15 0 -0.44(-3.02%)
Apr 12, 2013 14.59 14.59 14.59 14.59 0 -0.09(-0.61%)
Apr 11, 2013 14.68 14.68 14.68 14.68 0 +0.07(+0.48%)
Apr 10, 2013 14.61 14.61 14.61 14.61 0 +0.19(+1.32%)
Apr 09, 2013 14.42 14.42 14.42 14.42 0 +0.02(+0.14%)
Apr 08, 2013 14.40 14.40 14.40 14.40 0 +0.13(+0.91%)
Apr 05, 2013 14.27 14.27 14.27 14.27 0 -0.03(-0.21%)
Apr 04, 2013 14.30 14.30 14.30 14.30 0 +0.09(+0.63%)
Apr 03, 2013 14.21 14.21 14.21 14.21 0 -0.18(-1.25%)
Apr 02, 2013 14.39 14.39 14.39 14.39 0 -0.06(-0.42%)
Apr 01, 2013 14.45 14.45 14.45 14.45 0 -0.13(-0.89%)
Mar 28, 2013 14.58 14.58 14.58 14.58 0 +0.08(+0.55%)
Mar 27, 2013 14.50 14.50 14.50 14.50 0 +0.01(+0.07%)
Mar 26, 2013 14.49 14.49 14.49 14.49 0 +0.07(+0.49%)
Mar 25, 2013 14.42 14.42 14.42 14.42 0 -0.03(-0.21%)
Mar 22, 2013 14.45 14.45 14.45 14.45 0 +0.05(+0.35%)
Mar 21, 2013 14.40 14.40 14.40 14.40 0 -0.10(-0.69%)
Mar 20, 2013 14.50 14.50 14.50 14.50 0 +0.12(+0.83%)
Mar 19, 2013 14.38 14.38 14.38 14.38 0 -0.04(-0.28%)
Mar 18, 2013 14.42 14.42 14.42 14.42 0 -0.04(-0.28%)
Mar 15, 2013 14.46 14.46 14.46 14.46 0 -0.05(-0.34%)
Mar 14, 2013 14.51 14.51 14.51 14.51 0 +0.12(+0.83%)
Mar 13, 2013 14.39 14.39 14.39 14.39 0 +0.08(+0.56%)
Mar 12, 2013 14.31 14.31 14.31 14.31 0 +0.00(+0.00%)
Mar 11, 2013 14.31 14.31 14.31 14.31 0 +0.05(+0.35%)
Mar 08, 2013 14.26 14.26 14.26 14.26 0 +0.14(+0.99%)
Mar 07, 2013 14.12 14.12 14.12 14.12 0 +0.07(+0.50%)
Mar 06, 2013 14.05 14.05 14.05 14.05 0 -0.01(-0.07%)
Mar 05, 2013 14.06 14.06 14.06 14.06 0 +0.16(+1.15%)
Mar 04, 2013 13.90 13.90 13.90 13.90 0 +0.03(+0.22%)
Mar 01, 2013 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Feb 28, 2013 13.87 13.87 13.87 13.87 0 +0.03(+0.22%)
Feb 27, 2013 13.84 13.84 13.84 13.84 0 +0.15(+1.10%)
Feb 26, 2013 13.69 13.69 13.69 13.69 0 -0.20(-1.44%)
Feb 22, 2013 13.89 13.89 13.89 13.89 0 +0.14(+1.02%)
Feb 21, 2013 13.75 13.82 13.75 13.75 0 -0.07(-0.51%)
Feb 20, 2013 13.82 13.82 13.82 13.82 0 -0.22(-1.57%)
Feb 19, 2013 14.04 14.04 14.04 14.04 0 +0.15(+1.08%)
Feb 15, 2013 13.89 13.89 13.89 13.89 0 -0.02(-0.14%)
Feb 14, 2013 13.91 13.91 13.91 13.91 0 +0.04(+0.29%)
Feb 13, 2013 13.87 13.87 13.87 13.87 0 +0.06(+0.43%)
Feb 12, 2013 13.81 13.81 13.81 13.81 0 +0.04(+0.29%)
Feb 11, 2013 13.77 13.77 13.77 13.77 0 -0.01(-0.07%)
Feb 08, 2013 13.78 13.78 13.78 13.78 0 +0.03(+0.22%)
Feb 07, 2013 13.75 13.75 13.75 13.75 0 -0.02(-0.15%)
Feb 06, 2013 13.77 13.77 13.77 13.77 0 +0.21(+1.55%)
Feb 04, 2013 13.56 13.56 13.56 13.56 0 -0.16(-1.17%)
Feb 01, 2013 13.72 13.72 13.72 13.72 0 +0.11(+0.81%)
Jan 31, 2013 13.61 13.61 13.61 13.61 0 +0.03(+0.22%)
Jan 30, 2013 13.58 13.58 13.58 13.58 0 -0.01(-0.07%)
Jan 29, 2013 13.59 13.59 13.59 13.59 0 +0.07(+0.52%)
Jan 28, 2013 13.52 13.52 13.52 13.52 0 +0.00(+0.00%)
Jan 25, 2013 13.52 13.52 13.52 13.52 0 +0.06(+0.45%)
Jan 24, 2013 13.46 13.46 13.46 13.46 0 +0.04(+0.30%)
Jan 23, 2013 13.42 13.42 13.42 13.42 0 -0.04(-0.30%)
Jan 22, 2013 13.46 13.46 13.46 13.46 0 +0.15(+1.13%)
Jan 18, 2013 13.31 13.31 13.31 13.31 0 +0.07(+0.53%)
Jan 17, 2013 13.24 13.24 13.11 13.24 0 +0.13(+0.99%)
Jan 15, 2013 13.11 13.11 13.11 13.11 0 +0.06(+0.46%)
Jan 14, 2013 13.05 13.05 13.05 13.05 0 +0.02(+0.15%)
Jan 11, 2013 13.03 13.03 13.03 13.03 0 +0.02(+0.15%)
Jan 10, 2013 13.01 13.01 13.01 13.01 0 +0.06(+0.46%)
Jan 09, 2013 12.95 12.95 12.95 12.95 0 +0.05(+0.39%)
Jan 08, 2013 12.90 12.90 12.90 12.90 0 -0.02(-0.15%)
Jan 07, 2013 12.92 12.92 12.92 12.92 0 -0.07(-0.54%)
Jan 04, 2013 12.99 12.99 12.99 12.99 0 +0.13(+1.01%)
Jan 03, 2013 12.86 12.86 12.86 12.86 0 +0.04(+0.31%)
Jan 02, 2013 12.82 12.82 12.82 12.82 0 +0.48(+3.89%)
Dec 28, 2012 12.34 12.34 12.34 12.34 0 -0.48(-3.74%)
Dec 27, 2012 12.82 12.82 12.82 12.82 0 -0.04(-0.31%)
Dec 26, 2012 12.86 12.86 12.86 12.86 0 -0.06(-0.46%)
Dec 24, 2012 12.92 12.92 12.92 12.92 0 -0.04(-0.31%)
Dec 21, 2012 12.96 12.96 12.96 12.96 0 -0.11(-0.84%)
Dec 20, 2012 13.07 13.07 13.07 13.07 0 +0.04(+0.31%)
Dec 19, 2012 13.03 13.03 13.03 13.03 0 -0.04(-0.31%)
Dec 18, 2012 13.07 13.07 13.07 13.07 0 +0.17(+1.32%)
Dec 17, 2012 12.90 12.90 12.90 12.90 0 +0.14(+1.10%)
Dec 14, 2012 12.76 12.76 12.76 12.76 0 -0.04(-0.31%)
Dec 13, 2012 12.80 12.80 12.80 12.80 0 -0.06(-0.47%)
Dec 12, 2012 12.86 12.86 12.86 12.86 0 -0.03(-0.23%)
Dec 11, 2012 12.89 12.89 12.89 12.89 0 +0.06(+0.47%)
Dec 10, 2012 12.83 12.83 12.83 12.83 0 +0.05(+0.39%)
Dec 07, 2012 12.78 12.78 12.78 12.78 0 +0.04(+0.31%)
Dec 06, 2012 12.74 12.74 12.74 12.74 0 +0.05(+0.39%)
Dec 05, 2012 12.69 12.69 12.69 12.69 0 +0.06(+0.48%)
Dec 04, 2012 12.63 12.63 12.63 12.63 0 -0.05(-0.39%)
Dec 01, 2012 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Nov 30, 2012 12.68 12.68 12.68 12.68 0 +0.03(+0.24%)
Nov 29, 2012 12.65 12.65 12.65 12.65 0 +0.07(+0.56%)
Nov 28, 2012 12.58 12.58 12.58 12.58 0 +0.08(+0.64%)
Nov 27, 2012 12.50 12.50 12.50 12.50 0 -0.04(-0.32%)
Nov 26, 2012 12.54 12.54 12.54 12.54 0 -0.03(-0.24%)
Nov 23, 2012 12.57 12.57 12.57 12.57 0 +0.14(+1.13%)
Nov 21, 2012 12.43 12.43 12.43 12.43 0 +0.08(+0.65%)
Nov 20, 2012 12.35 12.35 12.35 12.35 0 +0.02(+0.16%)
Nov 19, 2012 12.33 12.33 12.33 12.33 0 +0.20(+1.65%)
Nov 16, 2012 12.13 12.13 12.13 12.13 0 +0.07(+0.58%)
Nov 15, 2012 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Nov 14, 2012 12.06 12.06 12.06 12.06 0 -0.13(-1.07%)
Nov 13, 2012 12.19 12.19 12.19 12.19 0 -0.09(-0.73%)
Nov 09, 2012 12.28 12.28 12.28 12.28 0 +0.07(+0.57%)
Nov 08, 2012 12.21 12.21 12.21 12.21 0 -0.11(-0.89%)
Nov 07, 2012 12.32 12.32 12.32 12.32 0 -0.27(-2.14%)
Nov 06, 2012 12.59 12.59 12.59 12.59 0 +0.20(+1.61%)
Nov 02, 2012 12.39 12.39 12.39 12.39 0 -0.15(-1.20%)
Nov 01, 2012 12.54 12.54 12.36 12.54 0 +0.18(+1.46%)
Oct 31, 2012 12.36 12.36 12.34 12.36 0 +0.02(+0.16%)
Oct 26, 2012 12.34 12.34 12.34 0 -0.06(-0.48%)
Oct 25, 2012 12.40 12.40 12.40 12.40 0 +0.10(+0.81%)
Oct 24, 2012 12.30 12.30 12.30 12.30 0 -0.06(-0.49%)
Oct 23, 2012 12.36 12.36 12.36 12.36 0 -0.17(-1.36%)
Oct 19, 2012 12.53 12.53 12.53 12.53 0 -0.19(-1.49%)
Oct 18, 2012 12.72 12.72 12.68 12.72 0 +0.04(+0.32%)
Oct 17, 2012 12.68 12.68 12.68 12.68 0 +0.07(+0.56%)
Oct 16, 2012 12.61 12.61 12.61 12.61 0 +0.09(+0.72%)
Oct 15, 2012 12.52 12.52 12.52 12.52 0 +0.08(+0.64%)
Oct 12, 2012 12.44 12.44 12.44 12.44 0 -0.06(-0.48%)
Oct 11, 2012 12.50 12.50 12.50 12.50 0 +0.06(+0.48%)
Oct 10, 2012 12.44 12.44 12.44 12.44 0 -0.04(-0.32%)
Oct 09, 2012 12.48 12.48 12.48 12.48 0 -0.11(-0.87%)
Oct 08, 2012 12.59 12.59 12.59 12.59 0 -0.03(-0.24%)
Oct 05, 2012 12.62 12.62 12.62 12.62 0 +0.01(+0.08%)
Oct 04, 2012 12.61 12.61 12.61 12.61 0 +0.11(+0.88%)
Oct 03, 2012 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Oct 02, 2012 12.50 12.50 12.50 12.50 0 +0.06(+0.48%)
Oct 01, 2012 12.45 12.44 12.44 12.44 0 -0.01(-0.08%)
Sep 28, 2012 12.45 12.45 12.45 12.45 0 -0.06(-0.48%)
Sep 27, 2012 12.51 12.51 12.51 12.51 0 +0.12(+0.97%)
Sep 26, 2012 12.39 12.39 12.39 12.39 0 -0.05(-0.40%)
Sep 25, 2012 12.44 12.44 12.44 12.44 0 -0.17(-1.35%)
Sep 24, 2012 12.61 12.61 12.61 12.61 0 -0.05(-0.39%)
Sep 21, 2012 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Sep 20, 2012 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Sep 19, 2012 12.66 12.66 12.66 12.66 0 +0.02(+0.16%)
Sep 18, 2012 12.64 12.64 12.64 12.64 0 -0.01(-0.08%)
Sep 17, 2012 12.65 12.65 12.65 12.65 0 -0.10(-0.78%)
Sep 14, 2012 12.75 12.75 12.75 12.75 0 +0.10(+0.79%)
Sep 13, 2012 12.65 12.65 12.65 12.65 0 +0.15(+1.20%)
Sep 12, 2012 12.50 12.50 12.50 12.50 0 +0.03(+0.24%)
Sep 11, 2012 12.47 12.47 12.47 12.47 0 +0.06(+0.48%)
Sep 10, 2012 12.41 12.41 12.41 12.41 0 -0.04(-0.32%)
Sep 07, 2012 12.45 12.45 12.45 12.45 0 +0.09(+0.73%)
Sep 06, 2012 12.36 12.36 12.36 12.36 0 +0.23(+1.90%)
Sep 05, 2012 12.13 12.13 12.13 12.13 0 +0.02(+0.17%)
Sep 04, 2012 12.11 12.11 12.11 12.11 0 +0.08(+0.67%)
Aug 31, 2012 12.03 12.03 12.03 12.03 0 +0.05(+0.42%)
Aug 30, 2012 11.98 11.98 11.98 11.98 0 -0.07(-0.58%)
Aug 29, 2012 12.05 12.05 12.05 12.05 0 +0.04(+0.33%)
Aug 27, 2012 12.01 12.01 12.01 12.01 0 -0.04(-0.33%)
Aug 24, 2012 12.05 12.05 12.05 12.05 0 +0.04(+0.33%)
Aug 23, 2012 12.01 12.12 12.01 12.01 0 -0.11(-0.91%)
Aug 22, 2012 12.12 12.17 12.12 12.12 0 -0.05(-0.41%)
Aug 21, 2012 12.17 12.17 12.17 12.17 0 -0.01(-0.08%)
Aug 20, 2012 12.18 12.18 12.18 12.18 0 +0.00(+0.00%)
Aug 17, 2012 12.18 12.18 12.18 12.18 0 +0.04(+0.33%)
Aug 16, 2012 12.14 12.14 12.14 12.14 0 +0.11(+0.91%)
Aug 15, 2012 12.03 12.03 12.03 12.03 0 +0.04(+0.33%)
Aug 14, 2012 11.99 11.99 11.99 11.99 0 -0.01(-0.08%)
Aug 13, 2012 12.00 12.00 12.00 12.00 0 -0.04(-0.33%)
Aug 11, 2012 12.04 12.04 12.04 12.04 0 +0.00(+0.00%)
Aug 10, 2012 12.04 12.04 12.04 12.04 0 +0.05(+0.42%)
Aug 09, 2012 11.99 11.99 11.99 11.99 0 +0.06(+0.50%)
Aug 08, 2012 11.93 11.93 11.93 11.93 0 +0.04(+0.34%)
Aug 07, 2012 11.89 11.89 11.89 11.89 0 +0.17(+1.45%)
Aug 03, 2012 11.72 11.72 11.72 0 +0.24(+2.09%)
Aug 02, 2012 11.48 11.48 11.48 11.48 0 -0.13(-1.12%)
Aug 01, 2012 11.61 11.61 11.61 11.61 0 -0.10(-0.85%)
Jul 31, 2012 11.71 11.71 11.71 11.71 0 -0.08(-0.68%)
Jul 30, 2012 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Jul 27, 2012 11.79 11.79 11.79 11.79 0 +0.22(+1.90%)
Jul 26, 2012 11.57 11.57 11.57 11.57 0 +0.20(+1.76%)
Jul 25, 2012 11.37 11.37 11.37 11.37 0 +0.05(+0.44%)
Jul 24, 2012 11.32 11.32 11.32 11.32 0 -0.13(-1.14%)
Jul 23, 2012 11.45 11.45 11.45 11.45 0 -0.17(-1.46%)
Jul 20, 2012 11.62 11.62 11.62 11.62 0 -0.17(-1.44%)
Jul 19, 2012 11.79 11.79 11.79 11.79 0 +0.02(+0.17%)
Jul 18, 2012 11.77 11.77 11.77 11.77 0 +0.07(+0.60%)
Jul 17, 2012 11.70 11.70 11.70 11.70 0 +0.08(+0.69%)
Jul 16, 2012 11.62 11.62 11.62 11.62 0 -0.04(-0.34%)
Jul 13, 2012 11.66 11.66 11.66 11.66 0 +0.15(+1.30%)
Jul 12, 2012 11.51 11.51 11.51 11.51 0 -0.07(-0.60%)
Jul 11, 2012 11.58 11.58 11.58 11.58 0 +0.01(+0.09%)
Jul 10, 2012 11.57 11.57 11.57 11.57 0 -0.10(-0.86%)
Jul 09, 2012 11.67 11.67 11.67 11.67 0 -0.09(-0.77%)
Jul 06, 2012 11.76 11.76 11.76 11.76 0 -0.13(-1.09%)
Jul 05, 2012 11.89 11.89 11.89 11.89 0 -0.08(-0.67%)
Jul 03, 2012 11.97 11.97 11.97 11.97 0 +0.16(+1.35%)
Jul 02, 2012 11.81 11.81 11.81 11.81 0 +0.04(+0.34%)
Jun 29, 2012 11.77 11.77 11.77 11.77 0 +0.33(+2.88%)
Jun 28, 2012 11.44 11.44 11.44 11.44 0 +0.08(+0.70%)
Jun 27, 2012 11.36 11.36 11.36 11.36 0 +0.19(+1.70%)
Jun 26, 2012 11.17 11.17 11.17 11.17 0 +0.06(+0.54%)
Jun 25, 2012 11.11 11.11 11.11 11.11 0 -0.21(-1.86%)
Jun 22, 2012 11.32 11.32 11.32 11.32 0 +0.07(+0.62%)
Jun 21, 2012 11.25 11.25 11.25 11.25 0 -0.27(-2.34%)
Jun 20, 2012 11.52 11.52 11.52 11.52 0 -0.02(-0.17%)
Jun 19, 2012 11.54 11.54 11.54 11.54 0 +0.17(+1.50%)
Jun 18, 2012 11.37 11.37 11.37 11.37 0 -0.02(-0.18%)
Jun 15, 2012 11.39 11.39 11.39 11.39 0 +0.07(+0.62%)
Jun 14, 2012 11.32 11.32 11.32 11.32 0 +0.09(+0.80%)
Jun 13, 2012 11.23 11.23 11.23 11.23 0 -0.12(-1.06%)
Jun 12, 2012 11.35 11.35 11.35 11.35 0 +0.11(+0.98%)
Jun 11, 2012 11.24 11.24 11.24 11.24 0 -0.20(-1.75%)
Jun 08, 2012 11.44 11.44 11.44 11.44 0 +0.08(+0.70%)
Jun 07, 2012 11.36 11.36 11.36 11.36 0 -0.04(-0.35%)
Jun 06, 2012 11.40 11.40 11.40 11.40 0 +0.26(+2.33%)
Jun 05, 2012 11.14 11.14 11.14 11.14 0 +0.13(+1.18%)
Jun 04, 2012 11.01 11.01 11.01 11.01 0 -0.08(-0.72%)
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.