Davenport Small Cap Focus (DSCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.53
+0.21 (1.37%)
At close: Oct 15, 2026
DSCPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.37% |
| Oct 14, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.92% |
| Oct 13, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| Oct 12, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.64% |
| Oct 9, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.13% |
| Oct 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.38% |
| Oct 7, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -2.01% |
| Oct 6, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.44% |
| Oct 5, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.32% |
| Oct 2, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.34% |
| Oct 1, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.90% |
| Sep 30, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.21% |
| Sep 29, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.32% |
| Sep 28, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.82% |
| Sep 25, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.76% |
| Sep 24, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.82% |
| Sep 23, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.24% |
| Sep 22, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.06% |
| Sep 21, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.37% |
| Sep 18, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.50% |
| Sep 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.75% |
| Sep 16, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.81% |
| Sep 15, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.33% |
| Sep 14, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.16 | -1.04% |
| Sep 11, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.33 | 0.62% |
| Sep 10, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.23 | -0.79% |
| Sep 9, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.36 | -0.67% |
| Sep 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.47 | -0.90% |
| Sep 4, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.62 | 0.12% |
| Sep 3, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.60 | 0.78% |
| Sep 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.47 | 0.55% |
| Sep 1, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.38 | -2.09% |
| Aug 31, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.73 | -0.71% |
| Aug 28, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.85 | -1.00% |
| Aug 27, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.02 | -1.10% |
| Aug 26, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.21 | - |
| Aug 25, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.21 | 0.06% |
| Aug 24, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.20 | -0.17% |
| Aug 21, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.23 | 0.52% |
| Aug 20, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.14 | -0.86% |
| Aug 19, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.29 | 0.46% |
| Aug 18, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.21 | -1.09% |
| Aug 17, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.40 | -1.19% |
| Aug 14, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.61 | 0.34% |
| Aug 13, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.55 | 0.69% |
| Aug 12, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.43 | 0.64% |
| Aug 11, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.32 | 0.41% |
| Aug 10, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.25 | -1.54% |
| Aug 7, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.52 | 0.34% |
| Aug 6, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.46 | -0.40% |