DF Dent Midcap Growth Fund Institutional Shares (DFMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.30
+0.88 (2.63%)
At close: Apr 22, 2025
DFMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 23, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 1.72% |
| Apr 22, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 2.63% |
| Apr 21, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -2.59% |
| Apr 17, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.03% |
| Apr 16, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.58% |
| Apr 15, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.23% |
| Apr 14, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 1.57% |
| Apr 11, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.57% |
| Apr 10, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -3.86% |
| Apr 9, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 8.80% |
| Apr 8, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -2.18% |
| Apr 7, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | -0.60% |
| Apr 4, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -5.51% |
| Apr 3, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -4.45% |
| Apr 2, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 1.24% |
| Apr 1, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.41% |
| Mar 31, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.17% |
| Mar 28, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -1.74% |
| Mar 27, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.11% |
| Mar 26, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.97% |
| Mar 25, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.13% |
| Mar 24, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 2.03% |
| Mar 21, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.14% |
| Mar 20, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.92% |
| Mar 19, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.63% |
| Mar 18, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.68% |
| Mar 17, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 1.52% |
| Mar 14, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 2.55% |
| Mar 13, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -1.45% |
| Mar 12, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.22% |
| Mar 11, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | -1.37% |
| Mar 10, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -2.15% |
| Mar 7, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.49% |
| Mar 6, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | -1.20% |
| Mar 5, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 1.43% |
| Mar 4, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.62% |
| Mar 3, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | -1.48% |
| Feb 28, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 1.37% |
| Feb 27, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | -0.98% |
| Feb 26, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Feb 25, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 0.40% |
| Feb 24, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.64% |
| Feb 21, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -2.10% |
| Feb 20, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.70% |
| Feb 19, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | -0.21% |
| Feb 18, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.13% |
| Feb 14, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.31% |