DUFF PHLPS SLT MLP MDSTRM ENG NAV (DSE) Historical Stock Data
9.49 ↑0.00 (0.00%)
As of June 21, 2021, 3:37pm EST.
Historical Data
In the past 30 trading days, DSE is up 0.31% a day on average. There have been 26 days where DUFF PHLPS SLT MLP MDSTRM ENG NAV closed green and 4 days where DSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-07-09 | 9.47 | 9.47 | ↑$0.00 (0.00%) | 9.47 | 9.47 | 0 |
| 2021-07-08 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.78 | 8.78 | 0 |
| 2021-07-07 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.78 | 8.78 | 0 |
| 2021-07-06 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.78 | 8.78 | 0 |
| 2021-07-02 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.78 | 8.78 | 0 |
| 2021-07-01 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.78 | 8.78 | 0 |
| 2021-06-30 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.78 | 8.78 | 0 |
| 2021-06-29 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.78 | 8.78 | 0 |
| 2021-06-28 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.78 | 8.78 | 0 |
| 2021-06-25 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.49 | 9.49 | 0 |
| 2021-06-24 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.49 | 9.49 | 0 |
| 2021-06-23 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.49 | 9.49 | 0 |
| 2021-06-22 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.49 | 9.49 | 0 |
| 2021-06-21 | 9.19 | 9.49 | ↑$0.30 (3.26%) | 9.19 | 9.59 | 73.15K |
| 2021-06-18 | 9.32 | 9.17 | ↓$0.15 (-1.61%) | 9.17 | 9.45 | 84.40K |
| 2021-06-17 | 9.93 | 9.50 | ↓$0.43 (-4.33%) | 9.37 | 10.00 | 104.80K |
| 2021-06-16 | 9.85 | 9.94 | ↑$0.09 (0.91%) | 9.85 | 10.00 | 24.50K |
| 2021-06-15 | 9.89 | 9.89 | ↑$0.00 (0.00%) | 9.85 | 9.98 | 50.70K |
| 2021-06-14 | 9.85 | 9.89 | ↑$0.04 (0.43%) | 9.85 | 9.97 | 30.90K |
| 2021-06-11 | 9.94 | 9.85 | ↓$0.09 (-0.91%) | 9.83 | 9.94 | 9.80K |
| 2021-06-10 | 9.69 | 9.82 | ↑$0.13 (1.34%) | 9.69 | 9.83 | 17.80K |
| 2021-06-09 | 9.70 | 9.72 | ↑$0.02 (0.21%) | 9.70 | 9.83 | 28.30K |
| 2021-06-08 | 9.57 | 9.76 | ↑$0.19 (2.00%) | 9.57 | 9.77 | 19.20K |
| 2021-06-07 | 9.35 | 9.58 | ↑$0.23 (2.46%) | 9.35 | 9.58 | 191K |
| 2021-06-04 | 9.20 | 9.34 | ↑$0.14 (1.52%) | 9.20 | 9.35 | 28.10K |
| 2021-06-03 | 9.15 | 9.20 | ↑$0.05 (0.55%) | 8.90 | 9.21 | 8.30K |
| 2021-06-02 | 9.01 | 9.18 | ↑$0.17 (1.89%) | 9.01 | 9.19 | 21.20K |
| 2021-06-01 | 8.86 | 9.00 | ↑$0.14 (1.58%) | 8.86 | 9.00 | 49.40K |
| 2021-05-28 | 8.81 | 8.85 | ↑$0.04 (0.45%) | 8.79 | 8.85 | 23.90K |
| 2021-05-27 | 8.86 | 8.81 | ↓$0.05 (-0.56%) | 8.79 | 8.86 | 22.10K |
Create an account or log in to view more rows.
$DSE call the SEC
$DSE bounce back baby
$DSE puts r going to print tomorrow
$DSE why is there no volume? Is that suspicious?
$DSE News?
$DSE now is the time to slap that ask!!!
$DSE HOLDING STRONG FOR ALL OF YOU
$DSE buying a share monday LFG
$DSE hint hint this is when you buy a few
$DSE hold