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 (%)
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%)
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.