DF Dent Midcap Growth Fund Investor Shares (DFDMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.44
-0.04 (-0.11%)
Jun 2, 2025, 8:05 AM EDT
DFDMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | - | - |
| May 30, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.11% |
| May 29, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1.14% |
| May 28, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -1.18% |
| May 27, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.70% |
| May 23, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.53% |
| May 22, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.08% |
| May 21, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -2.56% |
| May 20, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -0.38% |
| May 19, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.13% |
| May 16, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1.17% |
| May 15, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.77% |
| May 14, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -1.19% |
| May 13, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.38% |
| May 12, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 3.46% |
| May 9, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.39% |
| May 8, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.59% |
| May 7, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.67% |
| May 6, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -1.25% |
| May 5, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.11% |
| May 2, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 2.15% |
| May 1, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.09% |
| Apr 30, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.54% |
| Apr 29, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.86% |
| Apr 28, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.11% |
| Apr 25, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -1.22% |
| Apr 24, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.56% |
| Apr 23, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.70% |
| Apr 22, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 2.65% |
| Apr 21, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -2.58% |
| Apr 17, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| Apr 16, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -1.59% |
| Apr 15, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.20% |
| Apr 14, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1.55% |
| Apr 11, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 1.57% |
| Apr 10, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -3.85% |
| Apr 9, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 8.79% |
| Apr 8, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -2.16% |
| Apr 7, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -0.60% |
| Apr 4, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -5.53% |
| Apr 3, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -4.44% |
| Apr 2, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 1.24% |
| Apr 1, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.42% |
| Mar 31, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.17% |
| Mar 28, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -1.72% |
| Mar 27, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.08% |
| Mar 26, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.95% |
| Mar 25, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.14% |
| Mar 24, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 2.02% |
| Mar 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.14% |