Skip to main content
logo
Davenport Small Cap Focus Fund (DSCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.42
+0.03 (0.17%)
Apr 27, 2026, 9:30 AM EST

DSCPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202617.3117.3117.3117.3117.31-0.63%
Apr 27, 202617.4217.4217.4217.4217.420.17%
Apr 24, 202617.3917.3917.3917.3917.390.46%
Apr 23, 202617.3117.3117.3117.3117.310.46%
Apr 22, 202617.2317.2317.2317.2317.230.76%
Apr 21, 202617.1017.1017.1017.1017.10-1.27%
Apr 20, 202617.3217.3217.3217.3217.320.58%
Apr 17, 202617.2217.2217.2217.2217.221.89%
Apr 16, 202616.9016.9016.9016.9016.900.48%
Apr 15, 202616.8216.8216.8216.8216.82-0.41%
Apr 14, 202616.8916.8916.8916.8916.890.36%
Apr 13, 202616.8316.8316.8316.8316.831.39%
Apr 10, 202616.6016.6016.6016.6016.60-0.90%
Apr 9, 202616.7516.7516.7516.7516.750.84%
Apr 8, 202616.6116.6116.6116.6116.612.28%
Apr 7, 202616.2416.2416.2416.2416.24-0.06%
Apr 6, 202616.2516.2516.2516.2516.250.49%
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-