Diamond Hill Securitized Credit I (DHCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.69
-0.01 (-0.09%)
At close: Aug 27, 2026
DHCIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Aug 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Aug 25, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
| Aug 24, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Aug 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.09% |
| Aug 20, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Aug 19, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.09% |
| Aug 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Aug 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Aug 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.09% |
| Aug 13, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% |
| Aug 12, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.09% |
| Aug 11, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Aug 10, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Aug 7, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.09% |
| Aug 6, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Aug 5, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Aug 4, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Aug 3, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% |
| Jul 31, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.09% |
| Jul 30, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.11% |
| Jul 29, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.65 | - |
| Jul 28, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.65 | 0.09% |
| Jul 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.64 | 0.09% |
| Jul 24, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.63 | 0.19% |
| Jul 23, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.61 | 0.09% |
| Jul 22, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | - |
| Jul 21, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | - |
| Jul 20, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | - |
| Jul 17, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | - |
| Jul 16, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | - |
| Jul 15, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | 0.09% |
| Jul 14, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.59 | 0.19% |
| Jul 13, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | -0.09% |
| Jul 10, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | -0.09% |
| Jul 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.59 | 0.09% |
| Jul 8, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | - |
| Jul 7, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | -0.19% |
| Jul 6, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.60 | 0.09% |
| Jul 2, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.59 | 0.19% |
| Jul 1, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.57 | -0.09% |
| Jun 30, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.58 | -0.09% |
| Jun 29, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.59 | 0.04% |
| Jun 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 0.09% |
| Jun 25, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.58 | 0.09% |
| Jun 24, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.57 | 0.09% |
| Jun 23, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.56 | 0.09% |
| Jun 22, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.55 | - |
| Jun 18, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.55 | 0.19% |
| Jun 17, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.53 | -0.28% |