Democracy International Fund (DMCY) Historical Stock Data

23.49 ↓0.18 (-0.75%)

As of January 25, 2023, 10:36am EST.

Historical Data

In the past 30 trading days, DMCY is down -0.26% a day on average. There have been 22 days where Democracy International Fund closed green and 8 days where DMCY closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	23.67	23.67	↑$0.00 (0.00%)	23.67	23.67	50
2023-01-26	23.67	23.67	↑$0.00 (0.00%)	23.67	23.67	171
2023-01-25	23.49	23.60	↑$0.11 (0.47%)	23.49	23.60	1.26K
2023-01-24	23.43	23.55	↑$0.12 (0.53%)	23.43	23.55	100
2023-01-23	23.53	23.53	↓$0.00 (0.00%)	23.53	23.53	102
2023-01-20	23.43	23.43	↑$0.00 (0.00%)	23.43	23.43	78
2023-01-18	23.26	23.26	↓$0.00 (0.00%)	23.26	23.26	100
2023-01-17	23.32	23.32	↑$0.00 (0.00%)	23.32	23.32	565
2023-01-12	23.17	23.17	↑$0.00 (0.00%)	23.17	23.17	15
2023-01-11	22.84	22.84	↑$0.00 (0.00%)	22.84	22.84	170
2023-01-10	22.69	22.72	↑$0.03 (0.14%)	22.69	22.72	120
2023-01-09	22.83	22.67	↓$0.16 (-0.70%)	22.67	22.83	0.91K
2023-01-06	22.52	22.54	↑$0.02 (0.08%)	22.52	22.54	101
2023-01-04	22.17	22.17	↑$0.00 (0.00%)	22.17	22.17	29
2023-01-03	21.86	21.86	↑$0.00 (0.00%)	21.86	21.86	22
2022-12-30	21.81	21.81	↓$0.00 (-0.01%)	21.81	21.81	100
2022-12-29	21.98	21.98	↑$0.00 (0.00%)	21.98	21.98	86
2022-12-28	21.74	21.66	↓$0.08 (-0.38%)	21.66	21.74	3.72K
2022-12-27	22.13	22.13	↑$0.00 (0.01%)	22.09	22.13	1.27K
2022-12-23	22.06	22.06	↑$0.00 (0.00%)	22.06	22.06	3
2022-12-22	21.97	21.97	↑$0.00 (0.00%)	21.97	21.97	25
2022-12-20	21.96	21.96	↑$0.00 (0.00%)	21.96	21.96	50
2022-12-19	23.67	21.86	↓$1.81 (-7.63%)	21.86	23.67	422
2022-12-15	22.02	22.02	↑$0.00 (0.00%)	22.02	22.02	162
2022-12-14	22.66	22.59	↓$0.07 (-0.30%)	22.59	22.66	100
2022-12-12	22.31	22.37	↑$0.06 (0.27%)	22.31	22.37	301
2022-12-08	22.37	22.34	↓$0.03 (-0.13%)	22.28	22.37	3.20K
2022-12-06	22.26	22.26	↑$0.00 (0.00%)	22.26	22.26	8
2022-12-05	22.39	22.39	↑$0.00 (0.00%)	22.39	22.39	37
2022-12-02	22.69	22.69	↑$0.00 (0.00%)	22.69	22.69	20