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 (%)
Jun 30, 2016 17.87 17.87 17.87 0 +0.28(+1.59%)
Jun 29, 2016 17.59 17.59 17.59 0 +0.32(+1.85%)
Jun 28, 2016 17.27 17.27 17.27 0 +0.34(+2.01%)
Jun 27, 2016 16.93 16.93 16.93 0 -0.51(-2.92%)
Jun 24, 2016 17.44 17.44 17.44 0 -0.84(-4.60%)
Jun 23, 2016 18.28 18.28 18.28 0 +0.27(+1.50%)
Jun 22, 2016 18.01 18.01 18.01 0 -0.04(-0.22%)
Jun 21, 2016 18.05 18.05 18.05 0 -0.01(-0.06%)
Jun 20, 2016 18.06 18.06 18.06 0 +0.17(+0.95%)
Jun 17, 2016 17.89 17.89 17.89 0 +0.04(+0.22%)
Jun 16, 2016 17.85 17.85 17.85 0 +0.00(+0.00%)
Jun 15, 2016 17.85 17.85 17.85 0 +0.03(+0.17%)
Jun 14, 2016 17.82 17.82 17.82 0 -0.09(-0.50%)
Jun 13, 2016 17.91 17.91 17.91 0 -0.21(-1.16%)
Jun 10, 2016 18.12 18.12 18.12 0 -0.31(-1.68%)
Jun 09, 2016 18.43 18.43 18.43 0 -0.05(-0.27%)
Jun 08, 2016 18.48 18.48 18.48 0 +0.11(+0.60%)
Jun 07, 2016 18.37 18.37 18.37 0 +0.06(+0.33%)
Jun 06, 2016 18.31 18.31 18.31 0 +0.15(+0.83%)
Jun 03, 2016 18.16 18.16 18.16 0 -0.12(-0.66%)
Jun 02, 2016 18.28 18.28 18.28 0 +0.10(+0.55%)
Jun 01, 2016 18.18 18.18 18.18 0 +0.02(+0.11%)
May 31, 2016 18.16 18.16 18.16 0 +0.02(+0.11%)
May 27, 2016 18.14 18.14 18.14 0 +0.10(+0.55%)
May 26, 2016 18.04 18.04 18.04 0 +0.00(+0.00%)
May 25, 2016 18.04 18.04 18.04 0 +0.09(+0.50%)
May 24, 2016 17.95 17.95 17.95 0 +0.26(+1.47%)
May 23, 2016 17.69 17.69 17.69 0 -0.05(-0.28%)
May 20, 2016 17.74 17.74 17.74 0 +0.17(+0.97%)
May 19, 2016 17.57 17.57 17.57 0 -0.08(-0.45%)
May 18, 2016 17.65 17.65 17.65 0 +0.03(+0.17%)
May 17, 2016 17.62 17.62 17.62 0 -0.10(-0.56%)
May 16, 2016 17.72 17.72 17.72 0 +0.14(+0.80%)
May 13, 2016 17.58 17.58 17.58 0 -0.12(-0.68%)
May 12, 2016 17.70 17.70 17.70 0 -0.06(-0.34%)
May 11, 2016 17.76 17.76 17.76 0 -0.19(-1.06%)
May 10, 2016 17.95 17.95 17.95 0 +0.21(+1.18%)
May 09, 2016 17.67 17.67 17.74 0 +0.07(+0.40%)
May 06, 2016 17.67 17.67 17.67 0 +0.04(+0.23%)
May 05, 2016 17.63 17.63 17.63 0 +0.03(+0.17%)
May 04, 2016 17.60 17.60 17.60 0 -0.12(-0.68%)
May 03, 2016 17.72 17.72 17.72 0 -0.27(-1.50%)
May 02, 2016 17.99 17.99 17.99 0 +0.09(+0.50%)
Apr 29, 2016 17.90 17.90 17.90 0 +0.03(+0.17%)
Apr 28, 2016 17.87 17.87 17.87 0 -0.23(-1.27%)
Apr 27, 2016 18.10 18.10 18.10 0 +0.12(+0.67%)
Apr 26, 2016 17.98 17.98 17.98 0 +0.19(+1.07%)
Apr 25, 2016 17.79 17.79 17.79 0 -0.09(-0.50%)
Apr 22, 2016 17.88 17.88 17.88 0 +0.14(+0.79%)
Apr 21, 2016 17.74 17.74 17.74 0 -0.15(-0.84%)
Apr 20, 2016 17.89 17.89 17.89 0 +0.01(+0.06%)
Apr 19, 2016 17.88 17.88 17.88 0 +0.09(+0.51%)
Apr 18, 2016 17.79 17.79 17.79 0 +0.08(+0.45%)
Apr 15, 2016 17.71 17.71 17.71 0 +0.04(+0.23%)
Apr 14, 2016 17.67 17.67 17.67 0 -0.02(-0.11%)
Apr 13, 2016 17.69 17.69 17.69 0 +0.37(+2.14%)
Apr 12, 2016 17.32 17.32 17.32 0 +0.14(+0.81%)
Apr 11, 2016 17.18 17.18 17.18 0 +0.00(+0.00%)
Apr 08, 2016 17.18 17.18 17.18 0 +0.12(+0.70%)
Apr 07, 2016 17.06 17.06 17.06 0 -0.23(-1.33%)
Apr 06, 2016 17.29 17.29 17.29 0 +0.14(+0.82%)
Apr 05, 2016 17.15 17.15 17.15 0 -0.20(-1.15%)
Apr 04, 2016 17.35 17.35 17.35 0 -0.16(-0.91%)
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.