Democracy International Fund (DMCY) Historical Stock Data

31.21 ↑0.22 (0.71%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DMCY is up 0.03% a day on average. There have been 23 days where Democracy International Fund closed green and 7 days where DMCY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	31.21	31.21	↑$0.00 (0.00%)	31.21	31.21	96
2025-12-18	31.12	30.99	↓$0.14 (-0.44%)	30.99	31.12	1.21K
2025-12-17	31.07	30.77	↓$0.30 (-0.96%)	30.77	31.07	2.67K
2025-12-16	31.04	31.02	↓$0.02 (-0.06%)	31.02	31.04	311
2025-12-15	31.18	31.18	↑$0.00 (0.00%)	31.18	31.18	76
2025-12-12	31.07	31.05	↓$0.02 (-0.07%)	31.05	31.07	123
2025-12-11	31.24	31.24	↑$0.00 (0.00%)	31.24	31.24	192
2025-12-10	30.92	31.18	↑$0.26 (0.85%)	30.92	31.26	380
2025-12-09	30.90	30.90	↑$0.00 (0.00%)	30.90	30.90	22
2025-12-08	30.92	30.92	↑$0.00 (0.00%)	30.92	30.92	64
2025-12-05	30.93	30.93	↑$0.00 (0.00%)	30.93	30.93	7
2025-12-04	30.87	30.87	↑$0.00 (0.00%)	30.87	30.87	99
2025-12-03	30.78	30.81	↑$0.03 (0.10%)	30.78	30.81	177
2025-12-02	30.65	30.67	↑$0.02 (0.05%)	30.65	30.67	315
2025-12-01	30.64	30.62	↓$0.02 (-0.08%)	30.62	30.64	520
2025-11-28	30.66	30.66	↑$0.00 (0.00%)	30.66	30.66	66
2025-11-26	30.49	30.57	↑$0.07 (0.25%)	30.49	30.57	638
2025-11-25	30.13	30.23	↑$0.10 (0.33%)	30.13	30.23	507
2025-11-24	29.96	29.96	↑$0.00 (0.00%)	29.96	29.96	143
2025-11-21	29.84	29.85	↑$0.01 (0.03%)	29.84	29.85	197
2025-11-20	29.66	29.58	↓$0.08 (-0.26%)	29.58	29.75	3.36K
2025-11-19	29.82	29.88	↑$0.06 (0.19%)	29.82	29.88	347
2025-11-18	29.90	29.96	↑$0.06 (0.21%)	29.90	29.96	400
2025-11-17	30.42	30.18	↓$0.24 (-0.81%)	30.18	30.42	1.78K
2025-11-14	30.58	30.58	↑$0.00 (0.00%)	30.58	30.58	9
2025-11-13	30.62	30.62	↑$0.00 (0.00%)	30.62	30.62	93
2025-11-12	30.95	30.97	↑$0.02 (0.06%)	30.95	31.05	2.10K
2025-11-11	30.77	30.82	↑$0.05 (0.16%)	30.72	30.82	1.17K
2025-11-10	30.47	30.66	↑$0.19 (0.62%)	30.47	30.66	0.92K
2025-11-07	30.02	30.23	↑$0.21 (0.69%)	30.02	30.23	493