Matrix Trust Company Collective Investment fund - Donaldson Preservation Fund (DCMCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.20
0.00 (0.00%)
At close: Aug 27, 2026
DCMCPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Aug 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% |
| Aug 25, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.25% |
| Aug 24, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.08% |
| Aug 21, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.08% |
| Aug 20, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |
| Aug 19, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.16% |
| Aug 18, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Aug 17, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.16% |
| Aug 14, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.08% |
| Aug 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.16% |
| Aug 12, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.08% |
| Aug 11, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Aug 10, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.16% |
| Aug 7, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.16% |
| Aug 6, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.25% |
| Aug 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Aug 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.25% |
| Aug 3, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.25% |
| Jul 31, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% |
| Jul 30, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.08% |
| Jul 29, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.08% |
| Jul 28, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.16% |
| Jul 27, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.08% |
| Jul 24, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.08% |
| Jul 23, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.25% |
| Jul 22, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.16% |
| Jul 21, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.16% |
| Jul 17, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.08% |
| Jul 16, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |
| Jul 15, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.16% |
| Jul 14, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.16% |
| Jul 13, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.16% |
| Jul 10, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Jul 9, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| 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% |