Quantcast

Historical Stock Prices

DMF 
$8.08
*  
0.01
0.12%
Get DMF Alerts
*Delayed - data as of Aug. 17, 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
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
07/18/2018 8.04 8.09 8.04 8.08 49,734
07/17/2018 8.06 8.0754 8.04 8.06 39,789
07/16/2018 8.06 8.07 8.04 8.05 28,087
07/13/2018 8.05 8.06 8.03 8.04 9,862
07/12/2018 8.07 8.09 8.07 8.08 15,103
07/11/2018 8.07 8.1 8.06 8.09 21,416
07/10/2018 8.07 8.08 8.07 8.07 16,328
07/09/2018 8.05 8.07 8.05 8.07 7,949
07/06/2018 8.05 8.07 8.05 8.0601 41,515
07/05/2018 8.08 8.09 8.05 8.05 46,778
07/03/2018 8.1 8.11 8.08 8.09 19,190
07/02/2018 8.1 8.16 8.08 8.08 52,032
06/29/2018 8.11 8.15 8.08 8.15 126,602
06/28/2018 8.07 8.12 8.04 8.08 31,050
06/27/2018 8.07 8.109 8.06 8.1 80,595
06/26/2018 8.05 8.11 8.05 8.1 54,055
06/25/2018 8.06 8.08 8.04 8.08 22,542
06/22/2018 8.04 8.08 8.035 8.07 21,762
06/21/2018 8.05 8.07 8.045 8.06 32,061
06/20/2018 8.05 8.07 8.05 8.0534 35,739
06/19/2018 8.05 8.0699 8.05 8.05 39,110
06/18/2018 8.04 8.05 8.03 8.03 48,191
06/15/2018 8.04 8.0485 8.03 8.04 30,678
06/14/2018 8.04 8.06 8.03 8.05 68,191
06/13/2018 8.07 8.099 8.03 8.04 34,300
06/12/2018 8.1 8.11 8.08 8.11 26,926
06/11/2018 8.06 8.1 8.06 8.09 43,022
06/08/2018 8.07 8.1 8.07 8.08 40,294
06/07/2018 8.11 8.11 8.08 8.1 18,939
06/06/2018 8.09 8.09 8.07 8.0892 25,444
06/05/2018 8.09 8.0934 8.08 8.0934 42,066
06/04/2018 8.15 8.15 8.08 8.09 52,289
06/01/2018 8.13 8.13 8.08 8.12 41,064
05/31/2018 8.14 8.1401 8.0701 8.12 46,091
05/30/2018 8.07 8.09 8.07 8.08 52,090
05/29/2018 8.07 8.1 8.06 8.09 57,826
05/25/2018 8.06 8.07 8.04 8.041 44,827
05/24/2018 8.05 8.07 8.03 8.07 41,619
05/23/2018 8.02 8.0386 8.01 8.0386 53,673
05/22/2018 8.03 8.03 8 8.01 31,683
05/21/2018 8.01 8.01 7.99 8 14,571
05/18/2018 7.99 8.01 7.99 8 40,619
05/17/2018 8.03 8.03 7.9901 8.01 31,270
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DMF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio