Skip to main content
logo
Davenport Small Cap Focus Fund (DSCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.03
-0.33 (-1.90%)
At close: Jul 8, 2026

DSCPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.0317.0317.0317.0317.03-1.90%
Jul 7, 202617.3617.3617.3617.3617.36-1.42%
Jul 6, 202617.6117.6117.6117.6117.610.57%
Jul 2, 202617.5117.5117.5117.5117.51-0.11%
Jul 1, 202617.5317.5317.5317.5317.53-0.45%
Jun 30, 202617.6117.6117.6117.6117.610.40%
Jun 29, 202617.5417.5417.5417.5417.540.17%
Jun 26, 202617.5117.5117.5117.5117.512.10%
Jun 25, 202617.1517.1517.1517.1517.150.65%
Jun 24, 202617.0417.0417.0417.0417.040.71%
Jun 23, 202616.9216.9216.9216.9216.92-0.88%
Jun 22, 202617.0717.0717.0717.0717.07-0.64%
Jun 18, 202617.1817.1817.1817.1817.181.72%
Jun 17, 202616.8916.8916.8916.8916.89-1.17%
Jun 16, 202617.0917.0917.0917.0917.090.29%
Jun 15, 202617.0417.0417.0417.0417.040.47%
Jun 12, 202617.5017.5017.5017.5016.961.51%
Jun 11, 202617.2417.2417.2417.2416.711.95%
Jun 10, 202616.9116.9116.9116.9116.39-1.23%
Jun 9, 202617.1217.1217.1217.1216.591.72%
Jun 8, 202616.8316.8316.8316.8316.310.42%
Jun 5, 202616.7616.7616.7616.7616.24-0.59%
Jun 4, 202616.8616.8616.8616.8616.340.66%
Jun 3, 202616.7516.7516.7516.7516.23-1.30%
Jun 2, 202616.9716.9716.9716.9716.45-
Jun 1, 202616.9716.9716.9716.9716.45-0.24%
May 29, 202617.0117.0117.0117.0116.49-1.10%
May 28, 202617.2017.2017.2017.2016.670.59%
May 27, 202617.1017.1017.1017.1016.57-1.78%
May 26, 202617.4117.4117.4117.4116.870.81%
May 22, 202617.2717.2717.2717.2716.741.00%
May 21, 202617.1017.1017.1017.1016.57-0.12%
May 20, 202617.1217.1217.1217.1216.591.30%
May 19, 202616.9016.9016.9016.9016.38-1.46%
May 18, 202617.1517.1517.1517.1516.621.00%
May 15, 202616.9816.9816.9816.9816.46-1.22%
May 14, 202617.1917.1917.1917.1916.660.65%
May 13, 202617.0817.0817.0817.0816.550.11%
May 12, 202617.0617.0617.0617.0616.53-0.98%
May 11, 202617.2317.2317.2317.2316.70-1.38%
May 8, 202617.4717.4717.4717.4716.930.06%
May 7, 202617.4617.4617.4617.4616.921.27%
May 6, 202617.2417.2417.2417.2416.710.88%
May 5, 202617.0917.0917.0917.0916.561.07%
May 4, 202616.9116.9116.9116.9116.39-1.74%
May 1, 202617.2117.2117.2117.2116.68-0.81%
Apr 30, 202617.3517.3517.3517.3516.820.88%
Apr 29, 202617.2017.2017.2017.2016.67-0.64%
Apr 28, 202617.3117.3117.3117.3116.78-0.63%
Apr 27, 202617.4217.4217.4217.4216.880.17%