Skip to main content

Democracy International Fund (NY: DMCY )

25.78 +0.11 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 21.04 21.14 21.04 21.14 104 +0.19(+0.92%)
Jul 28, 2022 20.84 20.95 20.84 20.95 144 +0.13(+0.65%)
Jul 27, 2022 20.82 20.82 20.82 20.82 0 +0.44(+2.15%)
Jul 26, 2022 20.44 20.44 20.38 20.38 210 -0.21(-1.04%)
Jul 25, 2022 20.59 20.59 20.59 20.59 15 +0.17(+0.83%)
Jul 22, 2022 20.45 20.45 20.41 20.42 246 -0.12(-0.60%)
Jul 21, 2022 20.50 20.55 20.50 20.55 2,099 +0.23(+1.15%)
Jul 20, 2022 20.31 20.31 20.31 20.31 1 -0.10(-0.50%)
Jul 19, 2022 20.26 20.41 20.26 20.41 104 +0.49(+2.45%)
Jul 18, 2022 20.06 20.06 19.93 19.93 104 +0.12(+0.63%)
Jul 15, 2022 19.63 19.80 19.63 19.80 104 +0.26(+1.31%)
Jul 14, 2022 19.51 19.55 19.39 19.55 897 -0.28(-1.41%)
Jul 13, 2022 19.66 19.83 19.66 19.83 155 -0.02(-0.09%)
Jul 12, 2022 19.84 19.84 19.84 19.84 43 -0.05(-0.26%)
Jul 11, 2022 19.91 20.01 19.90 19.90 315 -0.33(-1.61%)
Jul 08, 2022 20.16 20.22 20.16 20.22 231 +0.03(+0.16%)
Jul 07, 2022 20.03 20.19 20.03 20.19 104 +0.34(+1.71%)
Jul 06, 2022 19.85 19.85 19.85 19.85 69 -0.02(-0.12%)
Jul 05, 2022 19.84 19.87 19.84 19.87 175 -0.40(-1.98%)
Jul 01, 2022 20.28 20.28 20.28 20.28 104 +0.03(+0.13%)
Jun 30, 2022 20.20 20.25 20.06 20.25 1,892 -0.17(-0.85%)
Jun 29, 2022 20.49 20.49 20.42 20.42 419 -0.07(-0.36%)
Jun 28, 2022 20.59 20.59 20.50 20.50 215 -0.12(-0.58%)
Jun 27, 2022 20.63 20.63 20.62 20.62 106 -0.01(-0.03%)
Jun 24, 2022 20.34 20.62 20.34 20.62 106 +0.52(+2.57%)
Jun 23, 2022 20.13 20.13 20.06 20.11 2,694 -0.11(-0.56%)
Jun 22, 2022 20.18 20.22 20.18 20.22 107 -0.18(-0.88%)
Jun 21, 2022 20.41 20.48 20.40 20.40 767 +0.33(+1.67%)
Jun 17, 2022 20.12 20.12 20.06 20.06 530 -0.06(-0.30%)
Jun 16, 2022 20.28 20.28 20.12 20.12 132 -0.53(-2.57%)
Jun 15, 2022 20.37 20.66 20.37 20.66 1,070 +0.34(+1.68%)
Jun 14, 2022 20.32 20.32 20.32 20.32 0 -0.14(-0.70%)
Jun 13, 2022 20.70 20.70 20.46 20.46 337 -0.73(-3.47%)
Jun 10, 2022 21.36 21.36 21.14 21.19 1,269 -0.45(-2.09%)
Jun 09, 2022 21.94 21.97 21.65 21.65 1,789 -0.41(-1.85%)
Jun 08, 2022 22.16 22.16 22.05 22.05 359 -0.24(-1.08%)
Jun 07, 2022 22.16 22.29 22.16 22.29 4,561 +0.05(+0.21%)
Jun 06, 2022 22.40 22.40 22.25 22.25 212 -0.00(-0.02%)
Jun 03, 2022 22.25 22.25 22.25 22.25 106 -0.26(-1.16%)
Jun 02, 2022 22.39 22.58 22.36 22.51 20,260 +0.37(+1.68%)
Jun 01, 2022 22.14 22.14 22.14 22.14 2 -0.16(-0.71%)
May 31, 2022 22.29 22.30 22.29 22.30 478 +0.02(+0.09%)
May 27, 2022 22.20 22.28 22.20 22.28 424 +0.20(+0.89%)
May 26, 2022 22.10 22.15 22.08 22.08 7,519 +0.25(+1.15%)
May 25, 2022 21.92 21.92 21.83 21.83 212 +0.07(+0.32%)
May 24, 2022 21.76 21.76 21.76 21.76 318 -0.08(-0.36%)
May 23, 2022 21.75 21.92 21.75 21.84 411 +0.33(+1.54%)
May 20, 2022 21.64 21.64 21.51 21.51 106 +0.11(+0.53%)
May 19, 2022 21.19 21.39 21.19 21.39 138 +0.19(+0.90%)
May 18, 2022 21.20 21.20 21.20 21.20 212 -0.45(-2.09%)
May 17, 2022 21.67 21.68 21.59 21.66 3,676 +0.42(+2.00%)
May 16, 2022 21.31 21.31 21.23 21.23 215 -0.02(-0.08%)
May 13, 2022 20.96 21.25 20.96 21.25 106 +0.59(+2.84%)
May 12, 2022 20.74 20.74 20.66 20.66 106 -0.13(-0.61%)
May 11, 2022 21.11 21.11 20.79 20.79 949 -0.14(-0.68%)
May 10, 2022 21.14 21.14 20.93 20.93 318 +0.12(+0.57%)
May 09, 2022 21.20 21.20 20.81 20.81 2,028 -0.67(-3.14%)
May 06, 2022 21.50 21.50 21.46 21.49 1,061 -0.17(-0.78%)
May 05, 2022 21.55 21.71 21.55 21.65 2,335 -0.64(-2.85%)
May 04, 2022 21.82 22.29 21.82 22.29 10,223 +0.30(+1.34%)
May 03, 2022 21.99 21.99 21.99 21.99 665 +0.23(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.