Skip to main content
logo
Davenport Small Cap Focus Fund (DSCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.17
+0.02 (0.12%)
At close: Apr 2, 2026

DSCPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202616.1716.1716.1716.1716.170.12%
Apr 1, 202616.1516.1516.1516.1516.150.44%
Mar 31, 202616.0816.0816.0816.0816.082.10%
Mar 30, 202615.7515.7515.7515.7515.750.06%
Mar 27, 202615.7415.7415.7415.7415.74-1.99%
Mar 26, 202616.0616.0616.0616.0616.06-0.56%
Mar 25, 202616.1516.1516.1516.1516.150.81%
Mar 24, 202616.0216.0216.0216.0216.020.44%
Mar 23, 202615.9515.9515.9515.9515.951.40%
Mar 20, 202615.7315.7315.7315.7315.73-1.44%
Mar 19, 202615.9615.9615.9615.9615.96-0.81%
Mar 18, 202616.0916.0916.0916.0916.09-1.35%
Mar 17, 202616.3116.3116.3116.3116.310.68%
Mar 16, 202616.2016.2016.2016.2016.200.31%
Mar 13, 202616.1516.1516.1516.1516.14-0.55%
Mar 12, 202616.2416.2416.2416.2416.23-1.99%
Mar 11, 202616.5716.5716.5716.5716.560.61%
Mar 10, 202616.4716.4716.4716.4716.46-0.48%
Mar 9, 202616.5516.5516.5516.5516.54-0.78%
Mar 6, 202616.6816.6816.6816.6816.67-1.82%
Mar 5, 202616.9916.9916.9916.9916.98-1.56%
Mar 4, 202617.2617.2617.2617.2617.250.47%
Mar 3, 202617.1817.1817.1817.1817.17-0.58%
Mar 2, 202617.2817.2817.2817.2817.270.52%
Feb 27, 202617.1917.1917.1917.1917.18-0.12%
Feb 26, 202617.2117.2117.2117.2117.202.08%
Feb 25, 202616.8616.8616.8616.8616.85-0.53%
Feb 24, 202616.9516.9516.9516.9516.940.83%
Feb 23, 202616.8116.8116.8116.8116.80-1.93%
Feb 20, 202617.1417.1417.1417.1417.130.41%
Feb 19, 202617.0717.0717.0717.0717.060.71%
Feb 18, 202616.9516.9516.9516.9516.940.65%
Feb 17, 202616.8416.8416.8416.8416.83-
Feb 13, 202616.8416.8416.8416.8416.83-0.06%
Feb 12, 202616.8516.8516.8516.8516.84-0.35%
Feb 11, 202616.9116.9116.9116.9116.900.18%
Feb 10, 202616.8816.8816.8816.8816.870.96%
Feb 9, 202616.7216.7216.7216.7216.71-0.24%
Feb 6, 202616.7616.7616.7616.7616.752.20%
Feb 5, 202616.4016.4016.4016.4016.39-1.15%
Feb 4, 202616.5916.5916.5916.5916.582.60%
Feb 3, 202616.1716.1716.1716.1716.16-0.49%
Feb 2, 202616.2516.2516.2516.2516.24-0.06%
Jan 30, 202616.2616.2616.2616.2616.25-0.18%
Jan 29, 202616.2916.2916.2916.2916.280.74%
Jan 28, 202616.1716.1716.1716.1716.16-0.31%
Jan 27, 202616.2216.2216.2216.2216.21-1.04%
Jan 26, 202616.3916.3916.3916.3916.38-0.97%
Jan 23, 202616.5516.5516.5516.5516.54-1.08%
Jan 22, 202616.7316.7316.7316.7316.720.42%