Democracy International Fund (DMCY) Historical Stock Data

25.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DMCY is down -0.07% a day on average. There have been 12 days where Democracy International Fund closed green and 18 days where DMCY closed red.

DateOpenCloseChangeLowHighVolume
2024-12-2425.2425.16↓$0.08 (-0.31%)25.1625.372.36K
2024-12-2325.1225.13↑$0.01 (0.04%)25.1225.154.21K
2024-12-2025.1424.98↓$0.16 (-0.63%)24.9825.14844
2024-12-1925.0225.05↑$0.03 (0.13%)25.0225.051.06K
2024-12-1825.0225.02↑$0.00 (0.00%)25.0225.0222
2024-12-1725.4525.66↑$0.21 (0.81%)25.4525.741.68K
2024-12-1625.7025.70↑$0.00 (0.00%)25.7025.702
2024-12-1325.8225.81↓$0.01 (-0.05%)25.8125.82252
2024-12-1225.9725.86↓$0.11 (-0.43%)25.8625.972.16K
2024-12-1126.0826.10↑$0.02 (0.07%)26.0826.132.51K
2024-12-1026.1125.97↓$0.14 (-0.52%)25.9726.113.05K
2024-12-0926.3026.22↓$0.08 (-0.29%)26.2226.301.90K
2024-12-0626.2726.17↓$0.10 (-0.38%)26.1626.27717
2024-12-0526.1326.21↑$0.07 (0.29%)26.1326.283.66K
2024-12-0426.0826.06↓$0.02 (-0.07%)26.0626.121.59K
2024-12-0326.0626.08↑$0.02 (0.08%)26.0626.091.27K
2024-12-0225.9625.95↓$0.01 (-0.03%)25.9525.96288
2024-11-2925.8725.85↓$0.02 (-0.07%)25.8525.87779
2024-11-2725.5925.59↓$0.00 (-0.01%)25.5925.621.49K
2024-11-2625.5225.52↑$0.00 (0.00%)25.5225.525
2024-11-2525.7425.72↓$0.02 (-0.08%)25.7225.74638
2024-11-2225.6225.56↓$0.06 (-0.22%)25.5625.621.20K
2024-11-2125.4325.50↑$0.07 (0.28%)25.4325.52680
2024-11-2025.4325.41↓$0.02 (-0.10%)25.4125.43650
2024-11-1925.5325.53↑$0.00 (0.00%)25.5325.532K
2024-11-1825.4625.49↑$0.04 (0.14%)25.4325.494.69K
2024-11-1425.5225.45↓$0.06 (-0.25%)25.4525.530.95K
2024-11-1325.5025.44↓$0.06 (-0.22%)25.4125.514.27K
2024-11-1225.5825.57↓$0.01 (-0.05%)25.5725.601.97K
2024-11-1125.9925.97↓$0.02 (-0.09%)25.9726.01385
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.