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 30, 2008 11.18 11.18 11.18 11.18 0 +0.04(+0.36%)
May 29, 2008 11.14 11.14 11.14 11.14 0 +0.03(+0.27%)
May 28, 2008 11.11 11.11 11.11 11.11 0 +0.05(+0.45%)
May 27, 2008 11.06 11.06 11.06 11.06 0 +0.05(+0.45%)
May 26, 2008 11.01 11.01 11.01 11.01 0 +0.00(+0.00%)
May 23, 2008 11.01 11.01 11.01 11.01 0 -0.12(-1.08%)
May 22, 2008 11.13 11.13 11.13 11.13 0 +0.06(+0.54%)
May 21, 2008 11.07 11.07 11.07 11.07 0 -0.13(-1.16%)
May 20, 2008 11.20 11.20 11.20 11.20 0 +0.03(+0.27%)
May 19, 2008 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
May 16, 2008 11.17 11.17 11.17 11.17 0 +0.05(+0.45%)
May 15, 2008 11.12 11.12 11.12 11.12 0 +0.08(+0.72%)
May 14, 2008 11.04 11.04 11.04 11.04 0 +0.01(+0.09%)
May 13, 2008 11.03 11.03 11.03 11.03 0 +0.08(+0.73%)
May 12, 2008 10.95 10.95 10.95 10.95 0 +0.13(+1.20%)
May 09, 2008 10.85 10.82 10.82 10.82 0 -0.03(-0.28%)
May 08, 2008 10.85 10.85 10.85 10.85 0 +0.12(+1.12%)
May 07, 2008 10.73 10.73 10.73 10.73 0 -0.14(-1.29%)
May 06, 2008 10.87 10.87 10.87 10.87 0 +0.17(+1.59%)
May 05, 2008 10.70 10.70 10.70 10.70 0 -0.01(-0.09%)
May 02, 2008 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
May 01, 2008 10.71 10.71 10.71 10.71 0 +0.17(+1.61%)
Apr 30, 2008 10.54 10.54 10.54 10.54 0 -0.07(-0.66%)
Apr 29, 2008 10.61 10.61 10.61 10.61 0 -0.06(-0.56%)
Apr 28, 2008 10.67 10.67 10.67 10.67 0 +0.06(+0.57%)
Apr 25, 2008 10.61 10.61 10.61 10.61 0 +0.15(+1.43%)
Apr 24, 2008 10.46 10.46 10.46 10.46 0 +0.12(+1.16%)
Apr 23, 2008 10.34 10.34 10.34 10.34 0 -0.04(-0.39%)
Apr 22, 2008 10.38 10.38 10.38 10.38 0 -0.16(-1.52%)
Apr 21, 2008 10.54 10.54 10.54 10.54 0 -0.12(-1.13%)
Apr 18, 2008 10.66 10.66 10.66 10.66 0 +0.18(+1.72%)
Apr 17, 2008 10.48 10.48 10.48 10.48 0 -0.04(-0.38%)
Apr 16, 2008 10.52 10.52 10.52 10.52 0 +0.32(+3.14%)
Apr 15, 2008 10.20 10.20 10.20 10.20 0 +0.10(+0.99%)
Apr 14, 2008 10.10 10.10 10.10 10.10 0 +0.02(+0.20%)
Apr 11, 2008 10.33 10.08 10.08 10.08 0 -0.25(-2.42%)
Apr 10, 2008 10.33 10.33 10.33 10.33 0 +0.06(+0.58%)
Apr 09, 2008 10.27 10.27 10.27 10.27 0 -0.16(-1.53%)
Apr 08, 2008 10.43 10.43 10.43 10.43 0 -0.02(-0.19%)
Apr 07, 2008 10.45 10.45 10.45 10.45 0 +0.03(+0.29%)
Apr 04, 2008 10.42 10.42 10.42 10.42 0 -0.01(-0.10%)
Apr 03, 2008 10.43 10.43 10.43 10.43 0 +0.03(+0.29%)
Apr 02, 2008 10.40 10.40 10.40 10.40 0 +0.05(+0.48%)
Apr 01, 2008 10.35 10.35 10.35 10.35 0 +0.29(+2.88%)
Mar 31, 2008 10.06 10.06 10.06 10.06 0 +0.09(+0.90%)
Mar 28, 2008 10.05 9.970 9.970 9.970 0 -0.08(-0.80%)
Mar 27, 2008 10.05 10.05 10.05 10.05 0 -0.14(-1.37%)
Mar 26, 2008 10.19 10.19 10.19 10.19 0 -0.06(-0.59%)
Mar 25, 2008 10.25 10.25 10.25 10.25 0 +0.11(+1.08%)
Mar 24, 2008 10.14 10.14 10.14 10.14 0 +0.23(+2.32%)
Mar 21, 2008 9.910 9.910 9.910 9.910 0 +0.00(+0.00%)
Mar 20, 2008 9.910 9.910 9.910 9.910 0 +0.17(+1.75%)
Mar 19, 2008 9.740 9.740 9.740 9.740 0 -0.28(-2.79%)
Mar 18, 2008 9.620 10.02 10.02 10.02 0 +0.40(+4.16%)
Mar 17, 2008 9.620 9.620 9.620 9.620 0 -0.24(-2.43%)
Mar 14, 2008 9.860 9.860 9.860 9.860 0 -0.20(-1.99%)
Mar 13, 2008 10.06 10.06 10.06 10.06 0 +0.13(+1.31%)
Mar 12, 2008 9.930 9.930 9.930 9.930 0 -0.11(-1.10%)
Mar 11, 2008 10.04 10.04 10.04 10.04 0 +0.36(+3.72%)
Mar 10, 2008 9.680 9.680 9.680 9.680 0 -0.15(-1.53%)
Mar 07, 2008 9.830 9.830 9.830 9.830 0 -0.01(-0.10%)
Mar 06, 2008 9.840 9.840 9.840 9.840 0 -0.25(-2.48%)
Mar 05, 2008 10.04 10.09 10.04 10.09 0 +0.05(+0.50%)
Mar 04, 2008 10.04 10.04 10.04 10.04 0 -0.06(-0.59%)
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.