13D Activist Fund Class I (DDDIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.58
+0.08 (0.43%)
May 1, 2025, 8:05 AM EDT
DDDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| Apr 30, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.43% |
| Apr 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.05% |
| Apr 28, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.27% |
| Apr 25, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.05% |
| Apr 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 2.45% |
| Apr 23, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.62% |
| Apr 22, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 2.82% |
| Apr 21, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.64% |
| Apr 17, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.80% |
| Apr 16, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.29% |
| Apr 15, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.50% |
| Apr 14, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.08% |
| Apr 11, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1.32% |
| Apr 10, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -4.12% |
| Apr 9, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 8.79% |
| Apr 8, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -2.68% |
| Apr 7, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.88% |
| Apr 4, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -4.63% |
| Apr 3, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -5.46% |
| Apr 2, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.89% |
| Apr 1, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.32% |
| Mar 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.37% |
| Mar 28, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.55% |
| Mar 27, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.07% |
| Mar 26, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.71% |
| Mar 25, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.40% |
| Mar 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.11% |
| Mar 21, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.41% |
| Mar 20, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.76% |
| Mar 19, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.03% |
| Mar 18, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.32% |
| Mar 17, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.39% |
| Mar 14, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 2.16% |
| Mar 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.76% |
| Mar 12, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.77% |
| Mar 11, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.97% |
| Mar 10, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.33% |
| Mar 7, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.85% |
| Mar 6, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -2.06% |
| Mar 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.54% |
| Mar 4, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.13% |
| Mar 3, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -2.21% |
| Feb 28, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.56% |
| Feb 27, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.40% |
| Feb 26, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.77% |
| Feb 25, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.38% |
| Feb 24, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.33% |
| Feb 21, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.96% |
| Feb 20, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.20% |