MassMutual Premier Funds - MassMutual Disciplined Value Fund (DENVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.14
+0.05 (0.45%)
At close: Jan 23, 2025
DENVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.45% |
| Jan 22, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.27% |
| Jan 21, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.46% |
| Jan 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.37% |
| Jan 16, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.46% |
| Jan 15, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 1.21% |
| Jan 14, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.94% |
| Jan 13, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.66% |
| Jan 10, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -1.21% |
| Jan 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -15.68% |
| Jan 7, 2025 | 10.68 | 10.68 | 10.68 | 12.69 | 10.68 | -0.08% |
| Jan 6, 2025 | 10.69 | 10.69 | 10.69 | 12.70 | 10.69 | -0.16% |
| Jan 3, 2025 | 10.70 | 10.70 | 10.70 | 12.72 | 10.70 | 0.87% |
| Jan 2, 2025 | 10.61 | 10.61 | 10.61 | 12.61 | 10.61 | -0.08% |
| Dec 31, 2024 | 10.62 | 10.62 | 10.62 | 12.62 | 10.62 | 0.16% |
| Dec 30, 2024 | 10.60 | 10.60 | 10.60 | 12.60 | 10.60 | -0.94% |
| Dec 27, 2024 | 10.70 | 10.70 | 10.70 | 12.72 | 10.70 | -0.70% |
| Dec 26, 2024 | 10.78 | 10.78 | 10.78 | 12.81 | 10.78 | 0.16% |
| Dec 24, 2024 | 10.76 | 10.76 | 10.76 | 12.79 | 10.76 | 0.79% |
| Dec 23, 2024 | 10.68 | 10.68 | 10.68 | 12.69 | 10.68 | 0.16% |
| Dec 20, 2024 | 10.66 | 10.66 | 10.66 | 12.67 | 10.66 | 1.04% |
| Dec 19, 2024 | 10.55 | 10.55 | 10.55 | 12.54 | 10.55 | -0.32% |
| Dec 18, 2024 | 10.59 | 10.59 | 10.59 | 12.58 | 10.58 | -2.71% |
| Dec 17, 2024 | 10.88 | 10.88 | 10.88 | 12.93 | 10.88 | -0.77% |
| Dec 16, 2024 | 10.96 | 10.96 | 10.96 | 13.03 | 10.96 | -0.15% |
| Dec 13, 2024 | 10.98 | 10.98 | 10.98 | 13.05 | 10.98 | -0.31% |
| Dec 12, 2024 | 11.01 | 11.01 | 11.01 | 13.09 | 11.01 | -14.56% |
| Dec 11, 2024 | 11.05 | 11.05 | 11.05 | 15.32 | 11.05 | -0.07% |
| Dec 10, 2024 | 11.06 | 11.06 | 11.06 | 15.33 | 11.06 | -0.45% |
| Dec 9, 2024 | 11.11 | 11.11 | 11.11 | 15.40 | 11.11 | -0.90% |
| Dec 6, 2024 | 11.21 | 11.21 | 11.21 | 15.54 | 11.21 | -0.51% |
| Dec 5, 2024 | 11.27 | 11.27 | 11.27 | 15.62 | 11.27 | -0.26% |
| Dec 4, 2024 | 11.30 | 11.30 | 11.30 | 15.66 | 11.30 | - |
| Dec 3, 2024 | 11.30 | 11.30 | 11.30 | 15.66 | 11.30 | -0.38% |
| Dec 2, 2024 | 11.34 | 11.34 | 11.34 | 15.72 | 11.34 | -0.51% |
| Nov 29, 2024 | 11.40 | 11.40 | 11.40 | 15.80 | 11.40 | 0.25% |
| Nov 27, 2024 | 11.37 | 11.37 | 11.37 | 15.76 | 11.37 | -0.32% |
| Nov 26, 2024 | 11.40 | 11.40 | 11.40 | 15.81 | 11.40 | 0.06% |
| Nov 25, 2024 | 11.40 | 11.40 | 11.40 | 15.80 | 11.40 | 0.57% |
| Nov 22, 2024 | 11.33 | 11.33 | 11.33 | 15.71 | 11.33 | 0.83% |
| Nov 21, 2024 | 11.24 | 11.24 | 11.24 | 15.58 | 11.24 | 1.30% |
| Nov 20, 2024 | 11.09 | 11.09 | 11.09 | 15.38 | 11.09 | 0.39% |
| Nov 19, 2024 | 11.05 | 11.05 | 11.05 | 15.32 | 11.05 | -0.39% |
| Nov 18, 2024 | 11.09 | 11.09 | 11.09 | 15.38 | 11.09 | 0.33% |
| Nov 15, 2024 | 11.06 | 11.06 | 11.06 | 15.33 | 11.06 | -0.65% |
| Nov 14, 2024 | 11.13 | 11.13 | 11.13 | 15.43 | 11.13 | -0.90% |
| Nov 13, 2024 | 11.23 | 11.23 | 11.23 | 15.57 | 11.23 | -0.13% |
| Nov 12, 2024 | 11.25 | 11.25 | 11.25 | 15.59 | 11.24 | -0.70% |
| Nov 11, 2024 | 11.32 | 11.32 | 11.32 | 15.70 | 11.32 | 0.58% |
| Nov 8, 2024 | 11.26 | 11.26 | 11.26 | 15.61 | 11.26 | 0.52% |