Diamond Hill Core Plus Bond I (DHNIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.90
+0.01 (0.10%)
Jun 9, 2025, 4:00 PM EDT
DHNIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% |
| Jun 11, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.30% |
| Jun 10, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.10% |
| Jun 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| Jun 6, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.40% |
| Jun 5, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% |
| Jun 4, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.51% |
| Jun 3, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Jun 2, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.30% |
| May 30, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% |
| May 29, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| May 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -0.20% |
| May 27, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | 0.40% |
| May 23, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.84 | 0.10% |
| May 22, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.83 | 0.20% |
| May 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | -0.51% |
| May 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -0.10% |
| May 19, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | - |
| May 16, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | - |
| May 15, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | 0.51% |
| May 14, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.82 | -0.30% |
| May 13, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.85 | - |
| May 12, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.85 | -0.30% |
| May 9, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | 0.10% |
| May 8, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | -0.50% |
| May 7, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | 0.20% |
| May 6, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | 0.20% |
| May 5, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | -0.20% |
| May 2, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | -0.30% |
| May 1, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.93 | -0.40% |
| Apr 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | 0.10% |
| Apr 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | -0.10% |
| Apr 28, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | 0.30% |
| Apr 25, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.94 | 0.40% |
| Apr 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | 0.40% |
| Apr 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | 0.30% |
| Apr 22, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.83 | 0.10% |
| Apr 21, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.82 | -0.50% |
| Apr 17, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | -0.20% |
| Apr 16, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.89 | 0.40% |
| Apr 15, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.85 | 0.20% |
| Apr 14, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.83 | 0.51% |
| Apr 11, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | -0.20% |
| Apr 10, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.80 | -0.51% |
| Apr 9, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.85 | -0.20% |
| Apr 8, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.87 | -0.40% |
| Apr 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | -1.09% |
| Apr 4, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.02 | -0.10% |
| Apr 3, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.03 | 0.40% |
| Apr 2, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.99 | -0.10% |