Skip to main content

Democracy International Fund (NY: DMCY )

25.78 +0.11 (+0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 24.04 24.04 23.94 23.94 205 +0.02(+0.08%)
Jul 28, 2023 23.92 23.92 23.92 23.92 0 +0.21(+0.87%)
Jul 27, 2023 23.88 23.93 23.72 23.72 624 -0.08(-0.34%)
Jul 26, 2023 23.87 23.87 23.57 23.80 5,477 -0.01(-0.04%)
Jul 25, 2023 23.81 23.81 23.81 23.81 25 +0.08(+0.33%)
Jul 24, 2023 23.74 23.74 23.69 23.73 923 +0.01(+0.06%)
Jul 21, 2023 23.77 23.80 23.71 23.71 1,413 +0.04(+0.17%)
Jul 20, 2023 23.65 23.67 23.65 23.67 114 -0.14(-0.59%)
Jul 19, 2023 23.81 23.81 23.81 23.81 9 -0.03(-0.12%)
Jul 18, 2023 23.85 23.85 23.84 23.84 206 +0.10(+0.43%)
Jul 17, 2023 23.74 23.74 23.74 23.74 29 -0.00(-0.00%)
Jul 14, 2023 23.74 23.74 23.74 23.74 101 -0.12(-0.51%)
Jul 13, 2023 23.83 23.86 23.83 23.86 104 +0.37(+1.59%)
Jul 12, 2023 23.47 23.49 23.47 23.49 228 +0.42(+1.83%)
Jul 11, 2023 23.00 23.07 22.97 23.07 683 +0.20(+0.86%)
Jul 10, 2023 22.87 22.87 22.87 22.87 15 +0.09(+0.40%)
Jul 07, 2023 22.57 22.88 22.57 22.78 1,083 +0.13(+0.59%)
Jul 06, 2023 22.64 22.64 22.64 22.64 52 -0.43(-1.87%)
Jul 05, 2023 23.08 23.08 23.08 23.08 48 -0.24(-1.02%)
Jul 03, 2023 23.31 23.31 23.31 23.31 101 +0.06(+0.25%)
Jun 30, 2023 23.26 23.26 23.26 23.26 101 +0.27(+1.19%)
Jun 29, 2023 22.96 22.98 22.96 22.98 104 -0.07(-0.30%)
Jun 28, 2023 23.03 23.05 23.03 23.05 2,104 +0.01(+0.04%)
Jun 27, 2023 23.04 23.04 23.04 23.04 10 +0.17(+0.76%)
Jun 26, 2023 22.82 22.87 22.82 22.87 209 +0.06(+0.26%)
Jun 23, 2023 22.77 22.81 22.77 22.81 2,270 -0.34(-1.45%)
Jun 22, 2023 23.15 23.15 23.15 23.15 12 -0.12(-0.53%)
Jun 21, 2023 23.28 23.28 23.27 23.27 2,590 +0.09(+0.39%)
Jun 20, 2023 23.72 25.19 23.18 23.18 9,729 -0.37(-1.57%)
Jun 16, 2023 23.55 23.55 23.55 23.55 103 -0.03(-0.15%)
Jun 15, 2023 23.58 23.58 23.58 23.58 168 +0.22(+0.94%)
Jun 14, 2023 23.34 23.36 23.34 23.36 927 +0.09(+0.37%)
Jun 13, 2023 23.28 23.28 23.28 23.28 15 +0.21(+0.93%)
Jun 12, 2023 23.06 23.06 23.06 23.06 3 +0.09(+0.37%)
Jun 09, 2023 22.97 22.97 22.97 22.97 103 +0.00(+0.02%)
Jun 08, 2023 22.97 22.97 22.97 22.97 0 +0.19(+0.82%)
Jun 07, 2023 22.78 22.78 22.78 22.78 41 -0.16(-0.70%)
Jun 06, 2023 22.92 22.94 22.92 22.94 715 +0.19(+0.82%)
Jun 05, 2023 22.80 22.80 22.76 22.76 311 -0.11(-0.47%)
Jun 02, 2023 22.80 22.86 22.80 22.86 474 +0.36(+1.62%)
Jun 01, 2023 22.33 22.51 22.33 22.50 119,313 +0.25(+1.13%)
May 31, 2023 22.12 22.25 22.12 22.25 1,134 -0.14(-0.64%)
May 30, 2023 22.42 22.42 22.38 22.39 2,323 -0.23(-1.02%)
May 26, 2023 22.62 22.62 22.62 22.62 0 +0.24(+1.05%)
May 25, 2023 22.38 22.39 22.38 22.39 104 -0.05(-0.25%)
May 24, 2023 22.51 22.51 22.44 22.44 363 -0.34(-1.51%)
May 23, 2023 22.80 22.80 22.79 22.79 2,908 -0.26(-1.13%)
May 22, 2023 23.04 23.05 23.04 23.05 2,068 +0.04(+0.18%)
May 19, 2023 23.01 23.01 23.01 23.01 0 +0.09(+0.40%)
May 18, 2023 22.78 22.91 22.78 22.91 2,085 -0.03(-0.14%)
May 17, 2023 22.95 22.95 22.95 22.95 0 +0.09(+0.39%)
May 16, 2023 22.86 22.86 22.86 22.86 1 -0.18(-0.76%)
May 15, 2023 23.03 23.03 23.03 23.03 41 +0.20(+0.89%)
May 12, 2023 22.81 22.83 22.80 22.83 207 -0.06(-0.28%)
May 11, 2023 22.88 22.89 22.88 22.89 295 -0.11(-0.46%)
May 10, 2023 22.95 23.00 22.95 23.00 218 -0.01(-0.06%)
May 09, 2023 23.00 23.01 23.01 371 -0.08(-0.33%)
May 08, 2023 23.10 23.10 23.09 23.09 427 -0.00(-0.01%)
May 05, 2023 23.09 23.09 23.09 23.09 103 +0.34(+1.49%)
May 04, 2023 22.75 22.75 22.75 22.75 20 -0.00(-0.01%)
May 03, 2023 22.83 22.83 22.76 22.76 440 +0.04(+0.20%)
May 02, 2023 22.71 22.71 22.71 22.71 0 -0.23(-0.99%)
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.