Skip to main content

Democracy International Fund (NY: DMCY )

26.10 +0.22 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 26.04 26.08 25.88 25.88 2,994 -0.15(-0.56%)
May 22, 2024 26.09 26.14 26.03 26.03 8,411 -0.21(-0.80%)
May 21, 2024 26.22 26.24 26.22 26.24 231 -0.04(-0.16%)
May 20, 2024 26.32 26.32 26.28 26.28 207 +0.00(+0.01%)
May 17, 2024 26.27 26.32 26.27 26.28 2,928 +0.08(+0.32%)
May 16, 2024 26.19 26.19 26.19 26.19 71 -0.10(-0.39%)
May 15, 2024 26.30 26.30 26.30 26.30 0 +0.25(+0.95%)
May 14, 2024 26.05 26.05 26.05 26.05 0 +0.16(+0.61%)
May 13, 2024 25.89 25.89 25.89 25.89 38 +0.05(+0.20%)
May 10, 2024 25.91 25.91 25.80 25.84 942 +0.04(+0.16%)
May 09, 2024 25.80 25.80 25.80 25.80 102 +0.13(+0.51%)
May 08, 2024 25.66 25.67 25.61 25.67 2,862 -0.04(-0.15%)
May 07, 2024 25.71 25.71 25.71 25.71 0 +0.04(+0.14%)
May 06, 2024 25.67 25.67 25.67 25.67 0 +0.16(+0.63%)
May 03, 2024 25.51 25.51 25.51 25.51 100 +0.22(+0.88%)
May 02, 2024 25.29 25.29 25.29 25.29 9 -0.00(-0.00%)
May 01, 2024 25.29 25.29 25.29 25.29 0 +0.30(+1.20%)
Apr 30, 2024 25.19 25.19 24.99 24.99 101 -0.33(-1.29%)
Apr 29, 2024 25.32 25.32 25.32 25.32 3 +0.18(+0.71%)
Apr 26, 2024 24.94 25.22 24.94 25.14 1,910 +0.14(+0.57%)
Apr 25, 2024 24.99 24.99 24.99 24.99 3 -0.08(-0.32%)
Apr 24, 2024 25.08 25.08 25.04 25.07 379 -0.05(-0.21%)
Apr 23, 2024 24.87 25.20 24.87 25.13 12,181 +0.22(+0.88%)
Apr 22, 2024 24.89 24.91 24.89 24.91 353 +0.29(+1.20%)
Apr 19, 2024 24.61 24.61 24.61 24.61 100 +0.01(+0.03%)
Apr 18, 2024 24.60 24.60 24.60 24.60 0 -0.05(-0.19%)
Apr 17, 2024 24.65 24.65 24.65 24.65 1 +0.00(+0.01%)
Apr 16, 2024 24.71 24.72 24.65 24.65 4,966 -0.25(-1.02%)
Apr 15, 2024 24.90 24.90 24.90 24.90 34 -0.11(-0.45%)
Apr 12, 2024 25.07 25.07 25.01 25.01 804 -0.43(-1.67%)
Apr 11, 2024 25.44 25.44 25.44 25.44 0 +0.08(+0.32%)
Apr 10, 2024 25.36 25.36 25.36 25.36 20 -0.36(-1.41%)
Apr 09, 2024 25.72 25.72 25.72 25.72 28 +0.05(+0.18%)
Apr 08, 2024 25.68 25.68 25.67 25.67 202 +0.10(+0.38%)
Apr 05, 2024 25.47 25.58 25.44 25.58 689 +0.11(+0.44%)
Apr 04, 2024 25.46 25.46 25.46 25.46 111 -0.16(-0.64%)
Apr 03, 2024 25.63 25.63 25.63 25.63 13 +0.13(+0.50%)
Apr 02, 2024 25.50 25.50 25.50 25.50 203 -0.13(-0.51%)
Apr 01, 2024 25.63 25.63 25.63 25.63 167 -0.08(-0.31%)
Mar 28, 2024 25.77 25.77 25.71 25.71 246 -0.03(-0.11%)
Mar 27, 2024 25.74 25.74 25.74 25.74 27 +0.15(+0.60%)
Mar 26, 2024 25.65 25.68 25.59 25.59 816 -0.01(-0.03%)
Mar 25, 2024 25.68 25.68 25.59 25.60 800 -0.03(-0.13%)
Mar 22, 2024 25.65 25.65 25.57 25.63 398 -0.10(-0.38%)
Mar 21, 2024 25.73 25.73 25.73 25.73 33 +0.00(+0.01%)
Mar 20, 2024 25.45 25.77 25.45 25.72 559 +0.28(+1.12%)
Mar 19, 2024 25.45 25.45 25.44 25.44 320 +0.02(+0.09%)
Mar 18, 2024 25.51 25.51 25.41 25.42 421 +0.00(+0.01%)
Mar 15, 2024 25.35 25.42 25.35 25.42 278 -0.05(-0.19%)
Mar 14, 2024 25.51 25.57 25.43 25.46 1,284 -0.14(-0.57%)
Mar 13, 2024 25.68 25.68 25.61 25.61 634 -0.04(-0.17%)
Mar 12, 2024 25.61 25.65 25.61 25.65 243 +0.19(+0.75%)
Mar 11, 2024 25.41 25.46 25.41 25.46 291 -0.08(-0.30%)
Mar 08, 2024 25.69 25.69 25.53 25.54 456 -0.13(-0.53%)
Mar 07, 2024 25.51 25.67 25.51 25.67 280 +0.29(+1.16%)
Mar 06, 2024 25.46 25.46 25.38 25.38 1,529 +0.34(+1.35%)
Mar 05, 2024 25.10 25.17 24.99 25.04 3,479 -0.11(-0.43%)
Mar 04, 2024 25.19 25.21 25.12 25.15 11,871 -0.05(-0.21%)
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.