Matrix Trust Company Collective Investment fund - Donaldson Preservation Fund (DCMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.17
+0.01 (0.08%)
At close: Jul 9, 2026
DCMCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.16% |
| Jul 7, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |
| Jul 6, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.08% |
| Jul 2, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Jul 1, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |
| Jun 30, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Jun 26, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.08% |
| Jun 25, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.08% |
| Jun 24, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.25% |
| Jun 23, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.08% |
| Jun 18, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.16% |
| Jun 16, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.16% |
| Jun 12, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.16% |
| Jun 11, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Jun 9, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.08% |
| Jun 8, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Jun 5, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.25% |
| Jun 4, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.08% |
| Jun 3, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.08% |
| Jun 2, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Jun 1, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| May 29, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| May 28, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.08% |
| May 27, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| May 26, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.25% |
| May 22, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| May 21, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| May 20, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.25% |
| May 19, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.17% |
| May 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| May 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.33% |
| May 14, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.08% |
| May 13, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| May 12, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.16% |
| May 11, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08% |
| May 8, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.08% |
| May 7, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08% |
| May 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.33% |
| May 5, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.16% |
| May 1, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.17% |
| Apr 29, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.16% |
| Apr 28, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.08% |
| Apr 27, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08% |
| Apr 24, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.08% |
| Apr 23, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08% |
| Apr 22, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.08% |
| Apr 21, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.16% |
| Apr 20, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Apr 17, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.16% |
| Apr 16, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08% |