DF Dent Midcap Growth Institutional (DFMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.77
+0.35 (0.91%)
Jul 3, 2025, 4:00 PM EDT
DFMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.52% |
| Jul 3, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.91% |
| Jul 2, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.05% |
| Jul 1, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.89% |
| Jun 30, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.63% |
| Jun 27, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.50% |
| Jun 26, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.75% |
| Jun 25, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.88% |
| Jun 24, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.29% |
| Jun 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% |
| Jun 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.08% |
| Jun 18, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.14% |
| Jun 17, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -1.42% |
| Jun 16, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.54% |
| Jun 13, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -1.59% |
| Jun 12, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.35% |
| Jun 11, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.37% |
| Jun 10, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.75% |
| Jun 9, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.35% |
| Jun 6, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.51% |
| Jun 5, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.05% |
| Jun 4, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 0.38% |
| Jun 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.15% |
| Jun 2, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.14% |
| May 30, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.11% |
| May 29, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 1.13% |
| May 28, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -1.17% |
| May 27, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 1.72% |
| May 23, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.52% |
| May 22, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.11% |
| May 21, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -2.58% |
| May 20, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.35% |
| May 19, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.16% |
| May 16, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 1.19% |
| May 15, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.76% |
| May 14, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -1.18% |
| May 13, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.38% |
| May 12, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | 3.47% |
| May 9, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.39% |
| May 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% |
| May 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.67% |
| May 6, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -1.24% |
| May 5, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.11% |
| May 2, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 2.17% |
| May 1, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.08% |
| Apr 30, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.57% |
| Apr 29, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.86% |
| Apr 28, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.11% |
| Apr 25, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -1.21% |
| Apr 24, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 1.52% |