Davenport Small Cap Focus (DSCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.05
-0.19 (-1.10%)
At close: Aug 27, 2026
DSCPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.10% |
| Aug 26, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| Aug 25, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.06% |
| Aug 24, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.17% |
| Aug 21, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.52% |
| Aug 20, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.87% |
| Aug 19, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.46% |
| Aug 18, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.09% |
| Aug 17, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.19% |
| Aug 14, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.34% |
| Aug 13, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.69% |
| Aug 12, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.63% |
| Aug 11, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.41% |
| Aug 10, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.54% |
| Aug 7, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.34% |
| Aug 6, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.40% |
| Aug 5, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.11% |
| Aug 4, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.74% |
| Aug 3, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 2.55% |
| Jul 31, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.18% |
| Jul 30, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.06% |
| Jul 29, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.11% |
| Jul 28, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.89% |
| Jul 27, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.71% |
| Jul 24, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.72% |
| Jul 23, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.95% |
| Jul 22, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.82% |
| Jul 21, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.35% |
| Jul 20, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.05% |
| Jul 17, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.52% |
| Jul 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.65% |
| Jul 15, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.88% |
| Jul 14, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.23% |
| Jul 13, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.70% |
| Jul 10, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.41% |
| Jul 9, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.29% |
| Jul 8, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.90% |
| Jul 7, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.42% |
| Jul 6, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.57% |
| Jul 2, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.11% |
| Jul 1, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.45% |
| Jun 30, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.40% |
| Jun 29, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.17% |
| Jun 26, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 2.10% |
| Jun 25, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.65% |
| Jun 24, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.71% |
| Jun 23, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.88% |
| Jun 22, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.64% |
| Jun 18, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.72% |
| Jun 17, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.17% |