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, 2018 20.51 20.51 20.51 0 -0.22(-1.06%)
May 30, 2018 20.73 20.73 20.73 0 +0.27(+1.32%)
May 29, 2018 20.46 20.46 20.46 0 -0.20(-0.97%)
May 25, 2018 20.66 20.66 20.66 0 -0.02(-0.10%)
May 24, 2018 20.68 20.68 20.68 0 -0.01(-0.05%)
May 23, 2018 20.69 20.69 20.69 0 -0.02(-0.10%)
May 22, 2018 20.71 20.71 20.71 0 -0.08(-0.38%)
May 21, 2018 20.79 20.79 20.79 0 +0.15(+0.73%)
May 18, 2018 20.64 20.64 20.64 0 -0.06(-0.29%)
May 17, 2018 20.70 20.70 20.70 0 +0.02(+0.10%)
May 16, 2018 20.68 20.68 20.68 0 +0.10(+0.49%)
May 15, 2018 20.58 20.58 20.58 0 -0.02(-0.10%)
May 14, 2018 20.60 20.60 20.60 0 -0.09(-0.43%)
May 11, 2018 20.69 20.69 20.69 0 +0.02(+0.10%)
May 10, 2018 20.67 20.67 20.67 0 +0.10(+0.49%)
May 09, 2018 20.57 20.57 20.57 0 +0.02(+0.10%)
May 08, 2018 20.55 20.55 20.55 0 +0.06(+0.29%)
May 07, 2018 20.49 20.49 20.49 0 +0.06(+0.29%)
May 04, 2018 20.43 20.43 20.43 0 +0.25(+1.24%)
May 03, 2018 20.18 20.18 20.18 0 -0.05(-0.25%)
May 02, 2018 20.23 20.23 20.23 0 -0.08(-0.39%)
May 01, 2018 20.31 20.31 20.31 0 -0.01(-0.05%)
Apr 30, 2018 20.32 20.32 20.32 0 -0.16(-0.78%)
Apr 27, 2018 20.48 20.48 20.48 0 +0.08(+0.39%)
Apr 26, 2018 20.40 20.40 20.40 0 +0.04(+0.20%)
Apr 25, 2018 20.36 20.36 20.36 0 +0.07(+0.34%)
Apr 24, 2018 20.29 20.29 20.29 0 -0.04(-0.20%)
Apr 23, 2018 20.33 20.33 20.33 0 +0.05(+0.25%)
Apr 20, 2018 20.28 20.28 20.28 0 -0.11(-0.54%)
Apr 19, 2018 20.39 20.39 20.39 0 -0.11(-0.54%)
Apr 18, 2018 20.50 20.50 20.50 0 +0.02(+0.10%)
Apr 17, 2018 20.48 20.48 20.48 0 +0.02(+0.10%)
Apr 16, 2018 20.46 20.46 20.46 0 +0.20(+0.99%)
Apr 13, 2018 20.26 20.26 20.26 0 -0.06(-0.30%)
Apr 12, 2018 20.32 20.32 20.32 0 +0.06(+0.30%)
Apr 11, 2018 20.26 20.26 20.26 0 +0.00(+0.00%)
Apr 10, 2018 20.26 20.26 20.26 0 +0.26(+1.30%)
Apr 09, 2018 20.00 20.00 20.00 0 -0.03(-0.15%)
Apr 06, 2018 20.03 20.03 20.03 0 -0.33(-1.62%)
Apr 05, 2018 20.36 20.36 20.36 0 +0.17(+0.84%)
Apr 04, 2018 20.19 20.19 20.19 0 +0.16(+0.80%)
Apr 03, 2018 20.03 20.03 20.03 0 +0.24(+1.21%)
Apr 02, 2018 19.79 19.79 19.79 0 -0.31(-1.54%)
Mar 29, 2018 20.10 20.10 20.10 0 +0.14(+0.70%)
Mar 28, 2018 19.96 19.96 19.96 0 +0.02(+0.10%)
Mar 27, 2018 19.94 19.94 19.94 0 -0.20(-0.99%)
Mar 26, 2018 20.14 20.14 20.14 0 +0.34(+1.72%)
Mar 23, 2018 19.80 19.80 19.80 0 -0.32(-1.59%)
Mar 22, 2018 20.12 20.12 20.12 0 -0.40(-1.95%)
Mar 21, 2018 20.52 20.52 20.52 0 -0.02(-0.10%)
Mar 20, 2018 20.54 20.54 20.54 0 -0.06(-0.29%)
Mar 19, 2018 20.60 20.60 20.60 0 -0.17(-0.82%)
Mar 16, 2018 20.77 20.77 20.77 0 +0.15(+0.73%)
Mar 15, 2018 20.62 20.62 20.62 0 -0.08(-0.39%)
Mar 14, 2018 20.70 20.70 20.70 0 -0.11(-0.53%)
Mar 13, 2018 20.81 20.81 20.81 0 -0.10(-0.48%)
Mar 12, 2018 20.91 20.91 20.91 0 +0.02(+0.10%)
Mar 09, 2018 20.89 20.89 20.89 0 +0.23(+1.11%)
Mar 08, 2018 20.66 20.66 20.66 0 +0.07(+0.34%)
Mar 07, 2018 20.59 20.59 20.59 0 -0.01(-0.05%)
Mar 06, 2018 20.60 20.60 20.60 0 +0.15(+0.73%)
Mar 05, 2018 20.45 20.45 20.45 0 +0.26(+1.29%)
Mar 02, 2018 20.19 20.19 20.19 0 +0.22(+1.10%)
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.