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, 2012 11.37 11.37 11.37 11.37 0 +0.01(+0.09%)
May 30, 2012 11.36 11.36 11.36 11.36 0 -0.22(-1.90%)
May 29, 2012 11.58 11.58 11.58 11.58 0 +0.15(+1.31%)
May 25, 2012 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
May 24, 2012 11.43 11.43 11.43 11.43 0 +0.06(+0.53%)
May 23, 2012 11.37 11.37 11.37 11.37 0 +0.00(+0.00%)
May 22, 2012 11.37 11.37 11.37 11.37 0 -0.03(-0.26%)
May 21, 2012 11.40 11.40 11.40 11.40 0 +0.20(+1.79%)
May 18, 2012 11.20 11.20 11.20 11.20 0 -0.11(-0.97%)
May 17, 2012 11.31 11.31 11.31 11.31 0 -0.20(-1.74%)
May 16, 2012 11.51 11.51 11.51 11.51 0 -0.08(-0.69%)
May 15, 2012 11.59 11.59 11.59 11.59 0 -0.09(-0.77%)
May 14, 2012 11.68 11.68 11.68 11.68 0 -0.14(-1.18%)
May 11, 2012 11.82 11.82 11.82 11.82 0 -0.04(-0.34%)
May 10, 2012 11.86 11.86 11.86 11.86 0 +0.03(+0.25%)
May 09, 2012 11.83 11.83 11.83 11.83 0 -0.05(-0.42%)
May 08, 2012 11.88 11.88 11.88 11.88 0 -0.05(-0.42%)
May 07, 2012 11.93 11.93 11.93 11.93 0 -0.01(-0.08%)
May 04, 2012 11.94 11.94 11.94 11.94 0 -0.16(-1.32%)
May 03, 2012 12.10 12.10 12.10 12.10 0 -0.17(-1.39%)
May 02, 2012 12.27 12.27 12.27 12.27 0 -0.04(-0.32%)
May 01, 2012 12.31 12.31 12.31 12.31 0 +0.04(+0.33%)
Apr 30, 2012 12.27 12.27 12.27 12.27 0 -0.06(-0.49%)
Apr 27, 2012 12.33 12.33 12.33 12.33 0 +0.04(+0.33%)
Apr 26, 2012 12.29 12.29 12.29 12.29 0 +0.09(+0.74%)
Apr 25, 2012 12.20 12.20 12.20 12.20 0 +0.14(+1.16%)
Apr 24, 2012 12.06 12.06 12.06 12.06 0 +0.08(+0.67%)
Apr 23, 2012 11.98 11.98 11.98 11.98 0 -0.11(-0.91%)
Apr 20, 2012 12.09 12.09 12.09 12.09 0 +0.02(+0.17%)
Apr 19, 2012 12.07 12.07 12.07 12.07 0 -0.04(-0.33%)
Apr 18, 2012 12.11 12.11 12.11 12.11 0 -0.12(-0.98%)
Apr 17, 2012 12.23 12.23 12.23 12.23 0 +0.18(+1.49%)
Apr 16, 2012 12.05 12.05 12.05 12.05 0 +0.03(+0.25%)
Apr 14, 2012 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Apr 13, 2012 12.02 12.02 12.02 12.02 0 -0.18(-1.48%)
Apr 12, 2012 12.20 12.20 12.20 12.20 0 +0.17(+1.41%)
Apr 11, 2012 12.03 12.03 12.03 12.03 0 +0.09(+0.75%)
Apr 10, 2012 11.94 11.94 11.94 11.94 0 -0.22(-1.81%)
Apr 09, 2012 12.16 12.16 12.16 12.16 0 -0.17(-1.38%)
Apr 05, 2012 12.33 12.33 12.33 12.33 0 -0.04(-0.32%)
Apr 04, 2012 12.37 12.37 12.37 12.37 0 -0.16(-1.28%)
Apr 03, 2012 12.53 12.53 12.53 12.53 0 -0.05(-0.40%)
Apr 02, 2012 12.58 12.58 12.58 12.58 0 +0.11(+0.88%)
Mar 30, 2012 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 29, 2012 12.47 12.47 12.47 12.47 0 -0.02(-0.16%)
Mar 28, 2012 12.49 12.49 12.49 12.49 0 -0.05(-0.40%)
Mar 27, 2012 12.54 12.54 12.54 12.54 0 -0.06(-0.48%)
Mar 26, 2012 12.60 12.60 12.60 12.60 0 +0.18(+1.45%)
Mar 23, 2012 12.42 12.42 12.42 12.42 0 +0.05(+0.40%)
Mar 22, 2012 12.37 12.37 12.37 12.37 0 -0.13(-1.04%)
Mar 21, 2012 12.50 12.50 12.50 12.50 0 -0.12(-0.95%)
Mar 20, 2012 12.62 12.62 12.62 12.62 0 -0.12(-0.94%)
Mar 19, 2012 12.74 12.74 12.74 12.74 0 +0.03(+0.24%)
Mar 16, 2012 12.71 12.71 12.71 12.71 0 -0.01(-0.08%)
Mar 15, 2012 12.72 12.72 12.72 12.72 0 +0.13(+1.03%)
Mar 14, 2012 12.59 12.59 12.59 12.59 0 -0.07(-0.55%)
Mar 13, 2012 12.66 12.66 12.66 12.66 0 +0.23(+1.85%)
Mar 12, 2012 12.43 12.43 12.43 12.43 0 -0.04(-0.32%)
Mar 09, 2012 12.47 12.47 12.47 12.47 0 +0.10(+0.81%)
Mar 08, 2012 12.37 12.37 12.37 12.37 0 +0.12(+0.98%)
Mar 07, 2012 12.25 12.25 12.25 12.25 0 +0.09(+0.74%)
Mar 06, 2012 12.16 12.16 12.16 12.16 0 -0.25(-2.01%)
Mar 05, 2012 12.41 12.41 12.41 12.41 0 -0.03(-0.24%)
Mar 02, 2012 12.44 12.44 12.44 12.44 0 -0.09(-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.