Davenport Small Cap Focus Fund (DSCPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.76
-0.51 (-3.13%)
May 21, 2025, 4:00 PM EDT
DSCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -3.13% |
| May 20, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.06% |
| May 19, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.73% |
| May 16, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.68% |
| May 15, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.37% |
| May 14, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.67% |
| May 13, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.12% |
| May 12, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.56% |
| May 9, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.13% |
| May 8, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.22% |
| May 7, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.52% |
| May 6, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.90% |
| May 5, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.26% |
| May 2, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.63% |
| May 1, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.33% |
| Apr 30, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.16% |
| Apr 29, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.78% |
| Apr 28, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| Apr 25, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.09% |
| Apr 24, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.24% |
| Apr 23, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.39% |
| Apr 22, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2.29% |
| Apr 21, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.92% |
| Apr 17, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.41% |
| Apr 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.80% |
| Apr 15, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.66% |
| Apr 14, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.67% |
| Apr 11, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.01% |
| Apr 10, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -3.63% |
| Apr 9, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 9.12% |
| Apr 8, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -2.62% |
| Apr 7, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.09% |
| Apr 4, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -4.05% |
| Apr 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -5.90% |
| Apr 2, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.56% |
| Apr 1, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.38% |
| Mar 31, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.31% |
| Mar 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.51% |
| Mar 27, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.43% |
| Mar 26, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.43% |
| Mar 25, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.48% |
| Mar 24, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 2.16% |
| Mar 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.37% |
| Mar 20, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.49% |
| Mar 19, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.18% |
| Mar 18, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -1.22% |
| Mar 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.37% |
| Mar 14, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 2.55% |
| Mar 13, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -1.87% |
| Mar 12, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.17% |