Quantcast

Historical Stock Prices

DMF 
$7.52
*  
0.03
0.4%
Get DMF Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading DMF now
Exchange:AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 7.52 7.55 7.52 7.52 96,714
10/18/2018 7.53 7.57 7.53 7.55 61,931
10/17/2018 7.53 7.58 7.53 7.56 31,740
10/16/2018 7.5 7.56 7.5 7.53 56,956
10/15/2018 7.52 7.55 7.52 7.53 16,624
10/12/2018 7.51 7.5436 7.51 7.5436 13,241
10/11/2018 7.47 7.54 7.47 7.53 39,092
10/10/2018 7.54 7.56 7.53 7.56 64,784
10/09/2018 7.64 7.64 7.51 7.5899 85,192
10/08/2018 7.55 7.59 7.51 7.59 82,568
10/05/2018 7.68 7.7001 7.58 7.6 100,673
10/04/2018 7.76 7.77 7.71 7.75 32,896
10/03/2018 7.77 7.8 7.7623 7.78 49,148
10/02/2018 7.82 7.8299 7.8 7.81 29,706
10/01/2018 7.83 7.84 7.8268 7.83 45,594
09/28/2018 7.83 7.84 7.8 7.83 64,996
09/27/2018 7.8 7.82 7.79 7.8 27,709
09/26/2018 7.79 7.82 7.78 7.82 13,147
09/25/2018 7.83 7.83 7.79 7.805 23,890
09/24/2018 7.85 7.85 7.82 7.83 26,326
09/21/2018 7.86 7.88 7.82 7.83 80,813
09/20/2018 7.92 7.92 7.869 7.88 19,420
09/19/2018 7.92 7.94 7.89 7.91 30,002
09/18/2018 7.95 7.95 7.9 7.9 20,671
09/17/2018 7.94 7.96 7.93 7.96 137,124
09/14/2018 7.98 7.99 7.95 7.95 44,032
09/13/2018 8.01 8.05 8 8 32,904
09/12/2018 8.02 8.03 8 8 33,428
09/11/2018 8.06 8.07 8.02 8.02 17,574
09/10/2018 8.03 8.04 8.02 8.03 10,663
09/07/2018 8.05 8.05 8.02 8.03 62,450
09/06/2018 8.02 8.07 8.02 8.07 11,686
09/05/2018 8.03 8.05 8.02 8.04 103,254
09/04/2018 8.08 8.08 8 8 45,598
08/31/2018 8.1 8.12 8.08 8.1 29,152
08/30/2018 8.06 8.08 8.05 8.08 34,884
08/29/2018 8.07 8.07 8.04 8.05 31,737
08/28/2018 8.04 8.05 8.04 8.04 56,453
08/27/2018 8.07 8.076 8.04 8.05 18,074
08/24/2018 8.09 8.1 8.05 8.05 29,532
08/23/2018 8.09 8.1 8.065 8.07 17,574
08/22/2018 8.09 8.1 8.08 8.085 9,430
08/21/2018 8.09 8.0925 8.08 8.09 17,662
08/20/2018 8.08 8.1 8.08 8.09 23,413
08/17/2018 8.07 8.08 8.07 8.08 2,835
08/16/2018 8.09 8.09 8.06 8.07 18,851
08/15/2018 8.06 8.09 8.06 8.08 17,584
08/14/2018 8.07 8.09 8.07 8.0701 8,965
08/13/2018 8.07 8.09 8.06 8.08 19,752
08/10/2018 8.1 8.12 8.0982 8.1 9,845
08/09/2018 8.1 8.12 8.09 8.11 23,663
08/08/2018 8.13 8.141 8.1 8.1199 24,796
08/07/2018 8.14 8.153 8.11 8.13 33,232
08/06/2018 8.09 8.15 8.09 8.12 72,126
08/03/2018 8.07 8.1199 8.07 8.1 28,252
08/02/2018 8.1 8.1 8.09 8.1 12,496
08/01/2018 8.12 8.127 8.09 8.1 56,513
07/31/2018 8.16 8.16 8.1 8.13 35,126
07/30/2018 8.12 8.13 8.1 8.13 19,713
07/27/2018 8.13 8.15 8.1 8.14 38,333
07/26/2018 8.11 8.14 8.11 8.13 22,838
07/25/2018 8.12 8.14 8.1 8.13 20,059
07/24/2018 8.12 8.13 8.1 8.13 34,179
07/23/2018 8.11 8.11 8.08 8.11 36,802
07/20/2018 8.07 8.1 8.07 8.09 29,323
07/19/2018 8.07 8.1 8.07 8.07 35,267
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio